Home > Market Data > SHFE

SHFE Metals Close Price For Oct 11, 2012

Thursday, Oct 11, 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 15400 15355 15390 15325 15325 15345 -75 -55 2540 20570 -1940
1211 15490 15420 15485 15415 15415 15445 -75 -45 4726 47428 -2288
1212 15565 15490 15560 15480 15490 15510 -75 -55 9836 60610 -1556
1301 15605 15510 15600 15505 15530 15550 -75 -55 15098 47010 1412
1302 15635 15540 15630 15540 15555 15580 -80 -55 1592 9346 738
1303 15635 15560 15640 15560 15570 15585 -65 -50 474 16234 58
1304 15660 15590 15590 15590 15590 15590 -70 -70 4 1272 2
1305 15675 15620 15620 15620 15620 15620 -55 -55 2 174 -2
1306 15740 15620 15620 15620 15620 15620 -120 -120 2 60 2
1307 15775       15775 15775 0 0   158 0
1308 15760 15635 15635 15635 15635 15635 -125 -125 4 112 -4
1309 15780 15700 15700 15700 15700 15700 -80 -80 2 94 2
Total                 34280 203068 -3576
Gold 1210 355.69       355.69 355.69 0.00 0.00   36 0
1211 357.07 357.98 358.00 357.98 358.00 357.99 0.93 0.92 6 78 -4
1212 359.29 358.80 359.99 358.38 359.55 359.36 0.26 0.07 29690 81838 -1268
1301 359.68 358.62 360.86 358.61 360.03 359.81 0.35 0.13 244 522 -6
1302 360.20 360.50 360.74 360.50 360.74 360.58 0.54 0.38 6 22 0
1303 361.07       361.45 361.45 0.38 0.38   18 0
1304 362.20       362.58 362.58 0.38 0.38   14 0
1305 361.99       361.99 361.99 0.00 0.00   24 0
1306 362.00 361.80 362.78 361.37 362.50 362.11 0.50 0.11 4098 33084 1050
1307 361.71       361.82 361.82 0.11 0.11   16 0
1308 361.70       361.81 361.81 0.11 0.11   14 0
1309 366.38 361.77 363.00 361.77 362.99 362.73 -3.39 -3.65 14 16 12
Total                 34058 115682 -216
Copper 1210 59070 58850 59220 58780 59090 59010 20 -60 7930 15890 -4320
1211 58970 58920 59200 58680 59050 58940 80 -30 14266 43572 272
1212 58900 58740 59200 58550 58990 58890 90 -10 19056 91198 -664
1301 58860 58750 59200 58500 58980 58860 120 0 288356 172392 -9266
1302 58850 58710 59150 58460 58960 58830 110 -20 45664 56404 8288
1303 58870 58830 59160 58500 58980 58850 110 -20 3758 13464 984
1304 58920 58670 59080 58520 59000 58950 80 30 560 3172 14
1305 58920 58750 59180 58560 59030 58970 110 50 164 1712 -44
1306 58950 58770 59200 58580 59060 58970 110 20 42 1174 -2
1307 59000 58780 59210 58690 59110 58890 110 -110 20 618 -6
1308 58980 58680 59200 58680 59110 58950 130 -30 18 280 0
1309 58960 58750 59110 58690 59080 58970 120 10 18 186 8
Total                 379852 400062 -4736
Zinc 1210 15135 15040 15195 15040 15120 15120 -15 -15 410 4710 20
1211 15220 15140 15300 15095 15190 15175 -30 -45 2432 19652 -486
1212 15305 15220 15335 15180 15270 15255 -35 -50 17254 51156 -5460
1301 15370 15310 15410 15240 15320 15330 -50 -40 101172 105370 -2712
1302 15420 15325 15455 15300 15375 15375 -45 -45 7858 26594 1194
1303 15470 15430 15495 15350 15405 15385 -65 -85 506 4516 -150
1304 15535 15430 15540 15425 15510 15470 -25 -65 96 1648 66
1305 15565 15410 15590 15410 15535 15505 -30 -60 104 1486 8
1306 15615 15535 15615 15535 15615 15560 0 -55 6 916 -4
1307 15660 15565 15565 15565 15565 15565 -95 -95 6 534 0
1308 15680 15710 15710 15710 15710 15710 30 30 2 84 -2
1309 15750 15660 15780 15660 15780 15720 30 -30 4 742 4
Total                 129850 217408 -7522