Home > Market Data > SHFE

SHFE Metals Close Price For Oct 19, 2012

Friday, Oct 19, 2012
点击：
ProducTotal
Delivery
Month
Last
Settlement
/**/ Price
Open
High
Low
Close
Price

Last
Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum 1211 15420 15420 15440 15400 15405 15420 -15 0 3152 39730 -1512
1212 15495 15510 15515 15475 15480 15495 -15 0 4192 57326 -532
1301 15540 15560 15570 15515 15515 15535 -25 -5 7632 49874 980
1302 15560 15580 15580 15525 15525 15555 -35 -5 3402 16268 1806
1303 15570 15595 15595 15550 15555 15575 -15 5 322 16346 -24
1304 15625       15600 15600 -25 -25   1304 0
1305 15580       15580 15580 0 0   174 0
1306 15610       15610 15610 0 0   58 0
1307 15645       15645 15645 0 0   136 0
1308 15690       15695 15695 5 5   132 0
1309 15710       15715 15715 5 5   118 0
1310 15865 15735 15735 15735 15735 15735 -130 -130 4 4 2
Total                 18704 181470 720
Copper 1211 353.14 351.10 351.81 350.50 350.50 350.80 -2.64 -2.34 20 40 -16
1212 354.62 352.80 353.30 350.53 351.67 351.98 -2.95 -2.64 30012 75788 -1288
1301 356.08 354.06 354.52 351.73 353.12 353.35 -2.96 -2.73 180 548 16
1302 354.92       352.20 352.20 -2.72 -2.72   20 0
1303 357.80 354.50 354.50 354.50 354.50 354.50 -3.30 -3.30 2 40 0
1304 357.74 354.33 354.33 354.33 354.33 354.33 -3.41 -3.41 4 18 0
1305 356.71       353.30 353.30 -3.41 -3.41   26 0
1306 358.73 356.98 357.40 354.80 355.00 355.78 -3.73 -2.95 11840 40614 1260
1307 358.06 355.42 355.42 355.42 355.42 355.42 -2.64 -2.64 2 22 0
1308 358.19       355.54 355.54 -2.65 -2.65   22 0
1309 358.29       355.64 355.64 -2.65 -2.65   18 0
1310 359.18       356.53 356.53 -2.65 -2.65   4 0
Total                 42060 117160 -28
Copper 1211 59140 59110 59150 58500 58570 58750 -570 -390 10552 36662 -2976
1212 59170 59130 59170 58430 58480 58730 -690 -440 11992 82858 -2512
1301 59150 59150 59200 58380 58460 58710 -690 -440 199716 164794 4168
1302 59150 59180 59180 58400 58460 58710 -690 -440 78658 84900 -264
1303 59190 59140 59190 58430 58520 58740 -670 -450 5002 17254 592
1304 59270 59180 59180 58500 58550 58820 -720 -450 1042 3314 168
1305 59320 59210 59230 58510 58570 58810 -750 -510 268 1864 24
1306 59450 59340 59340 58630 58640 58860 -810 -590 84 1044 16
1307 59500 59290 59290 58570 58770 58750 -730 -750 58 504 10
1308 59570 59270 59270 58710 58850 58980 -720 -590 30 292 -10
1309 59470 59340 59400 58750 58750 59030 -720 -440 34 420 2
1310 59570 59300 59300 58570 58800 58660 -770 -910 358 202 178
Total                 307794 394108 -604
Zinc 1211 15110 15060 15060 14950 14990 15010 -120 -100 2294 16810 -936
1212 15185 15140 15155 15005 15010 15060 -175 -125 5054 39050 -740
1301 15235 15195 15210 15045 15065 15115 -170 -120 81190 127562 4204
1302 15285 15255 15255 15100 15110 15160 -175 -125 16994 43542 5098
1303 15330 15250 15270 15135 15190 15210 -140 -120 416 5558 94
1304 15395 15310 15310 15240 15240 15250 -155 -145 24 1740 2
1305 15425 15345 15355 15265 15270 15320 -155 -105 220 1722 32
1306 15450 15385 15385 15325 15325 15345 -125 -105 6 910 2
1307 15515       15515 15515 0 0   528 0
1308 15615 15405 15405 15405 15405 15405 -210 -210 2 86 2
1309 15610 15570 15570 15245 15445 15410 -165 -200 22 740 -6
1310 15650       15525 15525 -125 -125   82 0
Total                 106222 238330 7752