Home > Market Data > SHFE

SHFE Metals Close Price For Oct 30, 2012

Tuesday, Oct 30, 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 15285 15270 15270 15180 15190 15195 -95 -90 3860 30960 -1922
1212 15350 15295 15295 15240 15265 15255 -85 -95 7062 52040 -3124
1301 15365 15320 15320 15260 15285 15275 -80 -90 9158 50916 176
1302 15365 15310 15315 15270 15295 15280 -70 -85 7082 28090 3400
1303 15375 15310 15315 15270 15310 15295 -65 -80 5334 22930 3752
1304 15425 15345 15345 15325 15345 15330 -80 -95 652 2640 270
1305 15460 15355 15385 15355 15380 15370 -80 -90 250 534 84
1306 15535 15400 15400 15400 15400 15400 -135 -135 10 298 0
1307 15545 15450 15470 15445 15445 15455 -100 -90 42 350 -4
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                 33450 189118 2632
 
Gold 1211 345.37 343.56 344.10 343.56 344.10 343.83 -1.27 -1.54 4 62 -4
1212 347.53 346.70 347.28 346.24 347.28 346.81 -0.25 -0.72 28720 61522 -6382
1301 348.78 347.92 348.18 347.40 348.17 347.84 -0.61 -0.94 92 628 -22
1302 350.17       349.23 349.23 -0.94 -0.94   24 0
1303 350.49       349.54 349.54 -0.95 -0.95   48 0
1304 350.94 349.90 349.90 349.18 349.18 349.32 -1.76 -1.62 38 48 14
1305 351.18 349.76 349.76 349.76 349.76 349.76 -1.42 -1.42 2 82 -2
1306 351.04 350.00 350.39 349.11 349.62 349.61 -1.42 -1.43 18908 56284 4928
1307 352.20 350.22 350.22 350.22 350.22 350.22 -1.98 -1.98 4 18 0
1308 352.84 350.98 350.98 350.98 350.98 350.98 -1.86 -1.86 2 108 0
1309 352.51 350.82 351.00 350.82 351.00 350.86 -1.51 -1.65 8 120 0
1310 355.26 349.52 349.52 349.52 349.52 349.52 -5.74 -5.74 2 2 -2
Total                 47780 118946 -1470
 
Copper 1211 56880 56430 56590 56350 56540 56410 -340 -470 10266 28682 -1388
1212 56870 56460 56600 56300 56600 56430 -270 -440 15542 60294 -2526
1301 56850 56380 56600 56260 56480 56400 -370 -450 63732 123790 -4836
1302 56790 56300 56530 56170 56480 56340 -310 -450 255612 186350 7020
1303 56780 56400 56510 56190 56440 56340 -340 -440 18396 37606 2888
1304 56830 56400 56570 56250 56490 56410 -340 -420 3500 8074 860
1305 56890 56550 56620 56320 56550 56450 -340 -440 1322 3892 738
1306 57000 56480 56660 56400 56510 56490 -490 -510 134 1204 42
1307 56890 56580 56670 56490 56490 56580 -400 -310 32 672 14
1308 57080 56680 56740 56590 56640 56640 -440 -440 54 362 2
1309 57140 56740 56770 56650 56750 56710 -390 -430 22 502 -4
1310 57190 56750 56750 56650 56700 56710 -490 -480 54 592 20
Total                 368666 452020 2830
 
Zinc 1211 14580 14505 14610 14500 14550 14545 -30 -35 1402 12660 -316
1212 14650 14650 14685 14565 14645 14635 -5 -15 5128 30874 -790
1301 14685 14660 14730 14600 14680 14665 -5 -20 54082 133890 -3264
1302 14715 14675 14755 14635 14715 14695 0 -20 51924 106270 9932
1303 14760 14730 14780 14680 14745 14715 -15 -45 5842 13762 4038
1304 14810 14755 14825 14745 14755 14755 -55 -55 268 2734 108
1305 14860 14850 14870 14795 14840 14805 -20 -55 404 3604 140
1306 14915 14850 14925 14845 14925 14860 10 -55 38 948 2
1307 14960 14960 14960 14950 14950 14955 -10 -5 10 568 0
1308 15030 14970 14980 14955 14980 14970 -50 -60 60 100 -24
1309 15095 15045 15050 15010 15050 15030 -45 -65 100 774 -22
1310 15135 15075 15100 15060 15060 15070 -75 -65 68 54 -32
Total                 119326 306238 9772