Home > Market Data > SHFE

SHFE Metals Close Price For Sep 21, 2012

Friday, Sep 21, 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 15595 15620 15625 15595 15625 15610 30 15 1556 30112 -254
1211 15685 15675 15720 15675 15700 15700 15 15 5128 65452 -1100
1212 15735 15725 15765 15715 15740 15740 5 5 8786 76024 -310
1301 15745 15735 15785 15720 15745 15750 0 5 6140 47452 -892
1302 15750 15755 15810 15715 15740 15745 -10 -5 2694 6852 148
1303 15795 15795 15820 15730 15745 15760 -50 -35 482 5334 136
1304 15795 15795 15795 15770 15770 15785 -25 -10 74 226 0
1305 15855 15845 15845 15800 15800 15815 -55 -40 40 84 8
1306 15830       15830 15830 0 0   54 0
1307 15910 15925 15925 15925 15925 15925 15 15 4 124 0
1308 15905 16095 16095 15900 15900 15930 -5 25 40 46 0
1309 15980 16055 16055 15900 15945 15965 -35 -15 6 52 2
Total                 24950 231812 -2262
Gold 1210 360.72 360.29 360.29 360.29 360.29 360.29 -0.43 -0.43 2 64 -2
1211 360.82       360.38 360.38 -0.44 -0.44   90 0
1212 363.16 364.42 364.51 363.20 363.67 363.94 0.51 0.78 44594 110632 -438
1301 363.88 365.30 365.55 364.24 364.38 364.81 0.50 0.93 188 324 18
1302 364.36       365.30 365.30 0.94 0.94   18 0
1303 365.04 364.87 364.87 364.85 364.85 364.86 -0.19 -0.18 4 16 -2
1304 364.28       364.10 364.10 -0.18 -0.18   6 0
1305 364.32 365.75 367.97 364.84 365.32 365.76 1.00 1.44 28 40 -4
1306 364.66 366.00 366.63 365.53 366.00 365.98 1.34 1.32 2100 19942 498
1307 365.39       366.71 366.71 1.32 1.32   14 0
1308 364.30       365.61 365.61 1.31 1.31   6 0
1309 364.30       364.30 364.30 0.00 0.00     0
Total                 46916 131152 70
Copper 1210 59820 59870 60070 59730 59900 59910 80 90 9114 46240 -1192
1211 59680 59740 59950 59590 59770 59780 90 100 5248 47040 -772
1212 59760 59660 59960 59550 59710 59750 -50 -10 43818 122812 -3964
1301 59750 59700 59970 59540 59740 59760 -10 10 247304 190272 -876
1302 59700 59700 59940 59520 59700 59740 0 40 9460 29374 962
1303 59640 59700 59940 59530 59620 59760 -20 120 1436 9748 376
1304 59670 59700 59980 59530 59760 59810 90 140 272 2604 -46
1305 59880 59610 60000 59570 59890 59760 10 -120 182 1614 -30
1306 59470 59660 59900 59600 59740 59780 270 310 82 1116 12
1307 59870 59610 60040 59610 59880 59830 10 -40 60 528 -8
1308 59890 59740 59860 59640 59860 59780 -30 -110 26 272 -4
1309 59810 59740 59960 59740 59870 59840 60 30 56 58 20
Total                 317058 451678 -5522
Zinc 1210 15460 15465 15540 15445 15495 15500 35 40 868 9216 12
1211 15530 15560 15615 15505 15590 15550 60 20 2330 27930 -232
1212 15600 15645 15685 15575 15655 15630 55 30 33892 83932 -5012
1301 15665 15700 15765 15640 15730 15700 65 35 86234 102670 918
1302 15710 15735 15810 15695 15775 15750 65 40 2104 17312 482
1303 15750 15790 15830 15770 15825 15800 75 50 630 2864 122
1304 15840 15815 16110 15815 15860 15915 20 75 72 1270 14
1305 15915 15920 15985 15850 15920 15915 5 0 72 1468 6
1306 15930 15920 15955 15920 15955 15940 25 10 26 936 10
1307 16000 16020 16040 15945 15990 16000 -10 0 192 620 -6
1308 16040 16200 16200 16200 16200 16200 160 160 2 84 0
1309 16015 16060 16060 16060 16060 16060 45 45 36 714 0
Total                 126458 249016 -3686