Home > Market Data > SHFE

SHFE Metals Close Price For Oct 29, 2012

Monday, Oct 29, 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 15295 15275 15310 15270 15280 15285 -15 -10 3470 32882 -1936
1212 15345 15320 15385 15320 15355 15350 10 5 4932 55164 -726
1301 15340 15325 15405 15300 15370 15365 30 25 8464 50740 842
1302 15350 15315 15410 15315 15375 15365 25 15 4372 24690 1308
1303 15345 15355 15415 15345 15380 15375 35 30 1272 19178 242
1304 15390 15395 15485 15385 15425 15425 35 35 208 2370 56
1305 15420 15505 15505 15430 15470 15460 50 40 54 450 20
1306 15485 15550 15550 15520 15520 15535 35 50 12 298 0
1307 15515 15545 15545 15545 15545 15545 30 30 10 354 0
1308 15590       15590 15590 0 0   216 0
1309 15515       15515 15515 0 0   122 0
1310 15600       15600 15600 0 0   22 0
Total                 22794 186486 -194
 
Gold 1211 341.74 342.70 347.50 342.70 347.50 345.37 5.76 3.63 10 66 -4
1212 345.97 347.00 348.40 346.54 347.57 347.53 1.60 1.56 32072 67904 -3512
1301 348.11 348.15 349.90 347.90 348.59 348.78 0.48 0.67 146 650 24
1302 349.18 350.16 350.51 349.95 350.14 350.17 0.96 0.99 12 24 0
1303 348.55 350.14 351.00 350.14 351.00 350.49 2.45 1.94 6 48 2
1304 350.93 350.61 351.40 350.61 350.75 350.94 -0.18 0.01 20 34 0
1305 350.61 351.17 351.66 350.48 351.02 351.18 0.41 0.57 26 84 6
1306 349.72 351.06 351.43 350.55 350.86 351.04 1.14 1.32 16194 51356 2298
1307 349.25 352.20 352.20 352.20 352.20 352.20 2.95 2.95 2 18 -2
1308 351.01 353.94 353.94 352.34 353.20 352.84 2.19 1.83 20 108 2
1309 351.61 352.83 352.85 351.83 351.83 352.51 0.22 0.90 14 120 -4
1310 352.49 352.01 358.51 352.01 358.51 355.26 6.02 2.77 4 4 0
Total                 48526 120416 -1190
 
Copper 1211 57070 57030 57130 56730 56730 56880 -340 -190 13730 30070 -2776
1212 57010 56910 57100 56700 56700 56870 -310 -140 14482 62820 540
1301 57000 56950 57070 56650 56680 56850 -320 -150 82442 128626 -7482
1302 56970 56910 57040 56570 56580 56790 -390 -180 234746 179330 20040
1303 56980 56950 57040 56560 56650 56780 -330 -200 19080 34718 4396
1304 57080 57000 57080 56630 56680 56830 -400 -250 2520 7214 892
1305 57040 57070 57140 56640 56740 56890 -300 -150 588 3154 46
1306 57220 56990 57130 56750 56750 57000 -470 -220 206 1162 -20
1307 57210 57010 57010 56780 56780 56890 -430 -320 4 658 -2
1308 57310 57300 57300 56890 56890 57080 -420 -230 78 360 28
1309 57320 57270 57270 57010 57010 57140 -310 -180 24 506 14
1310 57390 57100 57410 56920 57020 57190 -370 -200 76 572 32
Total                 367976 449190 15708
 
Zinc 1211 14630 14635 14635 14535 14560 14580 -70 -50 1060 12976 -266
1212 14675 14665 14700 14620 14670 14650 -5 -25 2826 31664 -600
1301 14725 14690 14735 14650 14685 14685 -40 -40 49388 137154 -4796
1302 14770 14720 14765 14680 14730 14715 -40 -55 30990 96338 3502
1303 14815 14765 14800 14725 14790 14760 -25 -55 1510 9724 452
1304 14865 14835 14835 14790 14805 14810 -60 -55 50 2626 0
1305 14940 14860 14885 14845 14885 14860 -55 -80 472 3464 242
1306 14915 14900 14950 14900 14950 14915 35 0 14 946 2
1307 14980 14990 14990 14950 14950 14960 -30 -20 6 568 2
1308 15040 14980 15080 14980 15030 15030 -10 -10 16 124 -8
1309 15100 15100 15100 15095 15100 15095 0 -5 44 796 -12
1310 15160 15155 15155 15120 15120 15135 -40 -25 12 86 -2
Total                 86388 296466 -1484