Home > Market Data > SHFE

SHFE Metals Close Price For Sep 20, 2012

Thursday, Sep 20, 2012
点击：
ProducTotal
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Last
Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum
1210
15645
15625
15625
15565
15590
15595
-55
-50
1760
30366
-716
1211
15745
15720
15725
15650
15660
15685
-85
-60
4136
66552
-394
1212
15805
15790
15810
15685
15700
15735
-105
-70
13792
76334
-2968
1301
15825
15800
15825
15700
15720
15745
-105
-80
6222
48344
1636
1302
15860
15840
15845
15725
15745
15750
-115
-110
1246
6704
132
1303
15875
15845
15855
15745
15760
15795
-115
-80
760
5198
104
1304
15900
15820
15820
15790
15790
15795
-110
-105
258
226
-130
1305
15945
15855
15855
15855
15855
15855
-90
-90
2
76
0
1306
15950
15900
15900
15820
15820
15830
-130
-120
20
54
14
1307
16030
15970
15970
15875
15875
15910
-155
-120
28
124
-2
1308
16060
15905
15905
15905
15905
15905
-155
-155
4
46
0
1309
16050
16030
16030
15960
15960
15980
-90
-70
30
50
30
Total
 
 
 
 
 
 
 
 
28258
234074
-2294
Gold
1210
358.86
360.72
360.72
360.72
360.72
360.72
1.86
1.86
2
66
2
1211
363.30
360.82
360.82
360.82
360.82
360.82
-2.48
-2.48
2
90
2
1212
364.62
363.98
364.50
361.65
361.92
363.16
-2.70
-1.46
52086
111070
-5690
1301
365.06
366.18
366.18
360.91
362.56
363.88
-2.50
-1.18
132
306
14
1302
364.71
364.36
364.36
364.36
364.36
364.36
-0.35
-0.35
4
18
4
1303
365.00
365.04
365.04
365.04
365.04
365.04
0.04
0.04
2
18
0
1304
365.41
 
 
 
364.28
364.28
-1.13
-1.13
 
6
0
1305
364.79
365.15
365.26
362.77
362.77
364.32
-2.02
-0.47
8
44
2
1306
365.77
365.77
366.24
363.33
363.61
364.66
-2.16
-1.11
2834
19444
446
1307
364.00
365.39
365.39
365.39
365.39
365.39
1.39
1.39
2
14
2
1308
364.30
 
 
 
364.30
364.30
0.00
0.00
 
6
0
1309
366.04
 
 
 
366.04
366.04
0.00
0.00
 
 
0
Total
 
 
 
 
 
 
 
 
55072
131082
-5218
Copper
1210
60100
60150
60270
59480
59550
59820
-550
-280
15812
47432
-3546
1211
60020
60040
60210
59300
59400
59680
-620
-340
17172
47812
-1830
1212
60020
60040
60240
59270
59310
59760
-710
-260
75052
126776
-12942
1301
60090
60110
60300
59250
59310
59750
-780
-340
339478
191148
-11146
1302
60140
60080
60270
59250
59280
59700
-860
-440
16174
28412
1822
1303
60070
60010
60270
59260
59430
59640
-640
-430
2992
9372
390
1304
59960
60170
60300
59260
59280
59670
-680
-290
438
2650
80
1305
60040
60130
60280
59300
59300
59880
-740
-160
208
1644
50
1306
60190
60010
60010
59380
59380
59470
-810
-720
38
1104
8
1307
60110
60140
60240
59450
59450
59870
-660
-240
18
536
-4
1308
60360
60210
60210
59490
59490
59890
-870
-470
38
276
-12
1309
60120
60540
60540
59450
59450
59810
-670
-310
68
38
36
Total
 
 
 
 
 
 
 
 
467488
457200
-27094
Zinc
1210
15580
15580
15580
15390
15430
15460
-150
-120
1448
9204
-614
1211
15665
15520
15650
15455
15460
15530
-205
-135
4718
28162
-1618
1212
15750
15735
15740
15520
15535
15600
-215
-150
53588
88944
-10432
1301
15810
15795
15800
15565
15600
15665
-210
-145
127638
101752
-6116
1302
15840
15810
15825
15630
15630
15710
-210
-130
1730
16830
46
1303
15930
15900
15900
15680
15685
15750
-245
-180
304
2742
-34
1304
15965
15920
15990
15700
15700
15840
-265
-125
160
1256
4
1305
16060
16020
16020
15785
15785
15915
-275
-145
314
1462
106
1306
16065
16000
16005
15860
15860
15930
-205
-135
44
926
-8
1307
16200
16030
16030
15785
15785
16000
-415
-200
802
626
434
1308
16220
16100
16100
15920
15920
16040
-300
-180
14
84
6
1309
16485
16095
16095
15945
15960
16015
-525
-470
1146
714
712
Total
 
 
 
 
 
 
 
 
191906
252702
-17514