Home > Market Data > SHFE

SHFE Metals Close Price For Oct 15, 2012

Monday, Oct 15, 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 15310 15300 15300 15225 15280 15280 -30 -30 6210 15760 -3510
1211 15410 15390 15405 15355 15385 15375 -25 -35 5250 44452 -1174
1212 15485 15425 15480 15425 15460 15445 -25 -40 4740 59722 -924
1301 15520 15470 15535 15460 15495 15490 -25 -30 11390 47324 -1338
1302 15555 15510 15555 15505 15535 15530 -20 -25 2174 10450 564
1303 15570 15525 15580 15525 15545 15550 -25 -20 304 16294 14
1304 15615 15585 15585 15580 15580 15580 -35 -35 8 1284 4
1305 15625 15605 15630 15605 15630 15610 5 -15 30 158 -12
1306 15645       15645 15645 0 0   48 0
1307 15780       15745 15745 -35 -35   136 0
1308 15640       15640 15640 0 0   112 0
1309 15690       15690 15690 0 0   118 0
Total                 30106 195858 -6376
Gold 1210 355.69       355.69 355.69 0.00 0.00   36 0
1211 358.45       358.40 358.45 -0.05 0.00   58 0
1212 360.23 354.73 354.73 353.23 354.19 354.13 -6.04 -6.10 31996 79850 -2172
1301 360.80 356.02 356.02 354.46 355.62 355.12 -5.18 -5.68 362 462 -64
1302 361.47 355.71 355.71 355.70 355.70 355.70 -5.77 -5.77 4 20 -4
1303 361.45       355.68 355.68 -5.77 -5.77   18 0
1304 362.37       356.59 356.59 -5.78 -5.78   14 0
1305 362.16 356.28 356.89 356.28 356.55 356.60 -5.61 -5.56 12 28 4
1306 363.16 357.28 357.72 356.05 357.60 357.27 -5.56 -5.89 6154 34110 956
1307 362.86 356.71 356.71 356.71 356.71 356.71 -6.15 -6.15 2 18 2
1308 362.85       356.70 356.70 -6.15 -6.15   14 0
1309 362.97       356.81 356.81 -6.16 -6.16   18 0
Total                 38530 114646 -1278
Copper 1210 59200 55880 59270 55880 59270 58390 70 -810 7490 11370 -1710
1211 59170 58440 58700 58330 58600 58540 -570 -630 15850 45118 80
1212 59170 58250 58650 58250 58560 58490 -610 -680 14936 88656 -1504
1301 59130 58230 58610 58230 58550 58450 -580 -680 195944 167276 -296
1302 59130 58210 58600 58200 58550 58460 -580 -670 43624 66938 4806
1303 59170 58200 58620 58200 58570 58460 -600 -710 4398 15262 874
1304 59050 58030 58660 58030 58580 58540 -470 -510 936 3108 72
1305 59150 58470 58740 58330 58740 58600 -410 -550 1076 1770 42
1306 59210 58380 58710 58380 58700 58610 -510 -600 66 1214 38
1307 59330 58610 58770 58570 58750 58710 -580 -620 126 634 4
1308 59140 58600 58770 58600 58750 58680 -390 -460 52 302 16
1309 59240 58630 58850 58630 58840 58800 -400 -440 140 320 120
Total                 284638 401968 2542
Zinc 1210 15105 14955 15020 14950 14990 15000 -115 -105 1750 4090 -780
1211 15180 15020 15070 14960 15045 15045 -135 -135 2886 19342 -108
1212 15250 15050 15155 15050 15110 15115 -140 -135 12134 46252 -1902
1301 15320 15130 15220 15100 15175 15170 -145 -150 84362 111114 1614
1302 15365 15200 15275 15155 15230 15220 -135 -145 7574 27338 448
1303 15400 15200 15315 15200 15280 15280 -120 -120 322 4802 20
1304 15480 15300 15360 15300 15310 15315 -170 -165 108 1728 82
1305 15510 15385 15415 15360 15365 15385 -145 -125 94 1552 46
1306 15590 15440 15440 15385 15400 15400 -190 -190 18 908 -4
1307 15555 15375 15455 15375 15455 15435 -100 -120 10 534 0
1308 15710 15540 15540 15500 15500 15520 -210 -190 76 82 -2
1309 15700 15585 15610 15585 15585 15590 -115 -110 14 744 8
Total                 109348 218486 -578