Home > Market Data > SHFE

SHFE Metals Close Price For Mar 5,2013

Tuesday, Mar 05, 2013
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Aluminum 1303 14410 14440 14555 14415 14500 14435 90 25 3850 31090 790
1304 14510 14530 14570 14515 14570 14535 60 25 6830 39994 -1870
1305 14595 14630 14665 14600 14665 14635 70 40 10666 86378 -1690
1306 14660 14680 14765 14670 14760 14720 100 60 15424 78490 468
1307 14725 14750 14835 14745 14835 14790 110 65 3572 19080 1126
1308 14765 14815 14890 14810 14890 14865 125 100 476 2780 70
1309 14880 14875 14980 14875 14965 14945 85 65 62 650 -18
1310 14925 14930 15040 14930 15040 14985 115 60 4 528 -2
1311 15040 15005 15080 15005 15080 15045 40 5 10 74 -2
1312 15230       15205 15205 -25 -25   154 0
1401 15140 15250 15250 15250 15250 15250 110 110 2 24 0
1402 15395 15350 15350 15350 15350 15350 -45 -45 2 68 0
Total                 40898 259310 -1128
 
Gold 1303 318.15       318.15 318.15 0.00 0.00   276 0
1304 318.18       318.18 318.18 0.00 0.00   182 0
1305 321.72 321.01 321.51 321.01 321.51 321.26 -0.21 -0.46 4 310 -4
1306 323.05 322.40 323.82 322.22 323.47 322.88 0.42 -0.17 35010 117342 2544
1307 323.66       323.49 323.49 -0.17 -0.17   114 0
1308 323.50       323.33 323.33 -0.17 -0.17   396 0
1309 323.86 324.62 324.68 323.87 323.87 324.26 0.01 0.40 18 258 6
1310 323.06       323.46 323.46 0.40 0.40   12 0
1311 324.18       324.58 324.58 0.40 0.40   22 0
1312 323.76 323.36 324.33 323.09 324.33 323.79 0.57 0.03 966 11256 342
1401 324.47 324.69 324.92 324.12 324.92 324.51 0.45 0.04 12 32 0
1402 325.36       325.40 325.40 0.04 0.04   2 0
Total                 36010 130202 2888
 
Copper 1303 56260 56300 57690 56300 56820 56640 560 380 5940 31200 -980
1304 56340 56710 56900 56610 56900 56720 560 380 9520 63584 -876
1305 56420 56720 57000 56660 56960 56810 540 390 23840 144594 -3672
1306 56420 56700 57020 56660 56930 56820 510 400 156044 222050 -11868
1307 56420 56750 57040 56660 56960 56820 540 400 59966 75406 9750
1308 56480 56900 57130 56700 56980 56840 500 360 2044 7934 620
1309 56480 56720 57040 56700 56980 56870 500 390 550 2794 102
1310 56580 56780 57050 56740 57030 56900 450 320 118 2080 8
1311 56450 56840 57070 56810 57070 56980 620 530 84 796 -8
1312 56560 56870 57070 56800 57060 56940 500 380 150 830 -10
1401 56520 56930 57100 56870 57100 56980 580 460 42 378 6
1402 56550 56900 57100 56900 57070 57010 520 460 36 298 0
Total                 258334 551944 -6928
 
Zinc 1303 15140 15100 15200 15100 15180 15170 40 30 1030 12910 -420
1304 15240 15210 15310 15200 15280 15245 40 5 6328 22608 -3142
1305 15340 15295 15420 15295 15390 15360 50 20 32830 90880 -6368
1306 15430 15400 15520 15400 15485 15460 55 30 72024 96938 4168
1307 15520 15500 15605 15495 15590 15565 70 45 2566 5990 490
1308 15635 15640 15700 15640 15685 15655 50 20 1250 1528 588
1309 15715 15810 15810 15730 15800 15770 85 55 274 1526 100
1310 15775 15885 15885 15885 15885 15885 110 110 2 146 0
1311 15885 15900 15905 15900 15905 15900 20 15 4 182 0
1312 15900 15925 15990 15925 15985 15965 85 65 6 154 0
1401 15930 16005 16040 16005 16040 16025 110 95 30 70 2
1402 16070 16095 16095 16095 16095 16095 25 25 2 8 0
Total                 116346 232940 -4582