Home > Market Data > SHFE

SHFE Metals Close Price For Oct 22, 2012

Monday, Oct 22, 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 15370 15380 15350 15350 15365 -70 -55 2724 38138 -1592
1212 15495 15430 15470 15420 15435 15440 -60 -55 4504 57470 144
1301 15535 15500 15510 15450 15450 15470 -85 -65 7990 50272 398
1302 15555 15485 15500 15470 15475 15485 -80 -70 3132 17282 1014
1303 15575 15510 15550 15490 15495 15500 -80 -75 416 16524 178
1304 15600 15540 15540 15535 15535 15535 -65 -65 56 1344 40
1305 15580 15550 15580 15550 15580 15570 0 -10 6 180 6
1306 15610       15610 15610 0 0   58 0
1307 15645 15645 15645 15645 15645 15645 0 0 2 136 0
1308 15695       15695 15695 0 0   132 0
1309 15715       15715 15715 0 0   118 0
1310 15735 15680 15680 15680 15680 15680 -55 -55 20 22 18
Total                 18850 181676 206
Gold 1211 350.80 349.33 350.00 346.26 349.47 348.30 -1.33 -2.50 146 90 50
1212 351.98 349.42 350.10 348.51 350.09 349.48 -1.89 -2.50 19380 74152 -1636
1301 353.35 350.94 351.60 350.72 351.12 350.95 -2.23 -2.40 206 610 62
1302 352.20       349.81 349.81 -2.39 -2.39   20 0
1303 354.50       352.09 352.09 -2.41 -2.41   40 0
1304 354.33 352.32 352.32 352.32 352.32 352.32 -2.01 -2.01 4 22 4
1305 353.30 351.42 353.57 351.42 353.45 353.01 0.15 -0.29 34 46 20
1306 355.78 352.27 353.64 352.00 353.50 352.99 -2.28 -2.79 7184 42142 1528
1307 355.42       352.63 352.63 -2.79 -2.79   22 0
1308 355.54 352.90 352.90 352.90 352.90 352.90 -2.64 -2.64 2 20 -2
1309 355.64 353.37 353.37 353.37 353.37 353.37 -2.27 -2.27 2 18 0
1310 356.53       354.25 354.25 -2.28 -2.28   4 0
Total                 26958 117186 26
Copper 1211 58750 58000 58080 57760 58050 57950 -700 -800 13110 35244 -1418
1212 58730 57950 57980 57600 57970 57840 -760 -890 20484 78670 -4188
1301 58710 57820 57940 57500 57890 57770 -820 -940 187796 158420 -6374
1302 58710 57600 57900 57480 57850 57750 -860 -960 91050 105796 20896
1303 58740 57800 57940 57520 57880 57790 -860 -950 8326 19578 2324
1304 58820 57810 57980 57570 57880 57760 -940 -1060 986 3530 216
1305 58810 57950 58010 57650 57940 57890 -870 -920 448 1954 90
1306 58860 58640 58640 57750 57980 57960 -880 -900 100 1054 10
1307 58750 58120 58160 57780 58070 58040 -680 -710 92 550 46
1308 58980 58040 58160 57930 58150 58040 -830 -940 78 294 2
1309 59030 58410 58410 57900 58150 58110 -880 -920 28 424 4
1310 58660 57990 58210 57840 58210 58050 -450 -610 242 120 -82
Total                 322740 405634 11526
Zinc 1211 15010 14900 14900 14820 14865 14860 -145 -150 2858 15422 -1388
1212 15060 14920 14950 14865 14925 14915 -135 -145 8068 36208 -2842
1301 15115 14960 15005 14900 14965 14960 -150 -155 89030 126586 -976
1302 15160 15005 15055 14950 15020 15010 -140 -150 31288 48962 5420
1303 15210 15025 15100 15000 15080 15065 -130 -145 1410 6042 484
1304 15250 15100 15140 15070 15135 15125 -115 -125 310 2028 288
1305 15320 15130 15205 15125 15175 15175 -145 -145 310 1950 228
1306 15345 15210 15230 15210 15230 15220 -115 -125 6 914 4
1307 15515 15260 15290 15245 15290 15260 -225 -255 28 534 6
1308 15405 15325 15325 15325 15325 15325 -80 -80 4 84 -2
1309 15410 15200 15370 15200 15355 15325 -55 -85 38 748 8
1310 15525 15520 15520 15240 15385 15380 -140 -145 18 86 4
Total                 133368 239564 1234