Home > Market Data > SHFE

SHFE Metals Close Price For Sep 24, 2012

Monday, Sep 24, 2012
点击：
ProducTotal
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Last
Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Copper 1210 15610 15580 15580 15530 15530 15535 -80 -75 4104 29638 -474
1211 15700 15680 15680 15620 15620 15640 -80 -60 5010 64726 -726
1212 15740 15725 15725 15650 15665 15675 -75 -65 8896 72576 -3448
1301 15750 15775 15775 15640 15680 15680 -70 -70 5420 47208 -244
1302 15745 15705 15705 15660 15680 15680 -65 -65 684 6950 98
1303 15760 15675 15695 15650 15680 15675 -80 -85 1576 6680 1346
1304 15785 15750 15755 15665 15710 15710 -75 -75 80 228 2
1305 15815 15730 15730 15730 15730 15730 -85 -85 6 88 4
1306 15830       15830 15830 0 0   54 0
1307 15925       15830 15830 -95 -95   124 0
1308 15930       15860 15860 -70 -70   46 0
1309 15965       15900 15900 -65 -65   52 0
Total                 25776 228370 -3442
Gold 1210 360.29 354.81 357.80 354.81 355.21 356.07 -5.08 -4.22 26 52 -12
1211 360.38 355.52 358.12 355.52 357.52 357.05 -2.86 -3.33 6 86 -4
1212 363.94 362.00 362.00 358.92 360.12 360.08 -3.82 -3.86 55690 103474 -7158
1301 364.81 362.01 362.01 359.52 361.00 360.86 -3.81 -3.95 174 314 -10
1302 365.30       361.35 361.35 -3.95 -3.95   18 0
1303 364.86 361.40 361.40 361.40 361.40 361.40 -3.46 -3.46 2 16 0
1304 364.10 361.04 361.52 361.04 361.52 361.44 -2.58 -2.66 12 18 12
1305 365.76       362.62 362.62 -3.14 -3.14   40 0
1306 365.98 364.70 364.70 361.20 362.88 362.61 -3.10 -3.37 2160 20540 598
1307 366.71 362.10 362.10 361.39 361.95 361.81 -4.76 -4.90 6 18 4
1308 365.61 363.30 363.30 361.79 362.02 362.22 -3.59 -3.39 8 10 4
1309 365.61 361.38 361.87 361.38 361.87 361.62 -3.74 -3.99 4 4 4
Total                 58088 124590 -6562
Copper 1210 59910 59600 59600 59000 59300 59200 -610 -710 15834 42706 -3534
1211 59780 59520 59520 58780 59130 59030 -650 -750 10800 45540 -1500
1212 59750 59340 59340 58680 59100 58970 -650 -780 58576 116470 -6342
1301 59760 59300 59350 58660 59070 58970 -690 -790 322068 185312 -4960
1302 59740 59200 59310 58670 59040 58950 -700 -790 15688 32016 2642
1303 59760 59200 59270 58650 59000 58950 -760 -810 2218 10058 310
1304 59810 59210 59210 58700 59060 58940 -750 -870 242 2682 78
1305 59760 59210 59280 58740 59030 58910 -730 -850 330 1582 -32
1306 59780 59300 59300 58800 59100 58920 -680 -860 178 1124 8
1307 59830 58980 58980 58930 58950 58950 -880 -880 8 526 -2
1308 59780 59300 59300 58870 59180 59040 -600 -740 54 288 16
1309 59840 59240 59240 58880 59140 59060 -700 -780 60 74 16
Total                 426056 438378 -13300
Zinc 1210 15500 15405 15405 15215 15320 15290 -180 -210 1852 8482 -734
1211 15550 15460 15465 15310 15420 15370 -130 -180 5576 25090 -2840
1212 15630 15530 15545 15355 15475 15445 -155 -185 42092 77590 -6342
1301 15700 15600 15610 15415 15540 15505 -160 -195 106662 106808 4138
1302 15750 15665 15665 15465 15565 15550 -185 -200 4844 18264 952
1303 15800 15695 15695 15530 15615 15595 -185 -205 1302 3348 484
1304 15915 15720 15720 15615 15660 15645 -255 -270 300 1320 50
1305 15915 15740 15775 15660 15760 15705 -155 -210 108 1454 -14
1306 15940 15830 15830 15700 15755 15725 -185 -215 24 938 2
1307 16000 15780 15815 15705 15785 15765 -215 -235 20 618 -2
1308 16200 15845 15845 15785 15800 15805 -400 -395 8 78 -6
1309 16060 15655 15855 15655 15840 15815 -220 -245 32 726 12
Total                 162820 244716 -4300