Home > Market Data > SHFE

SHFE Metals Close Price For Mar 8,2013

Friday, Mar 08, 2013
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Aluminum 1303 14625 14730 14730 14655 14720 14690 95 65 4110 32970 -130
1304 14725 14810 14820 14735 14800 14770 75 45 4944 39872 222
1305 14815 14900 14950 14820 14900 14875 85 60 9574 76938 -1792
1306 14920 15030 15030 14905 14990 14965 70 45 27426 91612 652
1307 14975 15070 15095 14965 15040 15015 65 40 2568 19872 800
1308 14990 15115 15125 15000 15095 15060 105 70 2676 9742 1694
1309 15080 15155 15155 15030 15150 15130 70 50 576 1802 426
1310 15215 15235 15235 15180 15190 15205 -25 -10 116 748 52
1311 15280 15280 15280 15280 15280 15280 0 0 20 94 0
1312 15300 15325 15325 15320 15320 15320 20 20 12 184 -12
1401 15460 15395 15395 15395 15395 15395 -65 -65 2 24 -2
1402 15410 15515 15515 15400 15400 15455 -10 45 4 70 0
Total                 52028 273928 1910
 
Gold 1303 318.64 317.02 317.02 317.02 317.02 317.02 -1.62 -1.62 6 258 0
1304 318.28       318.28 318.28 0.00 0.00   182 0
1305 321.44       321.44 321.44 0.00 0.00   310 0
1306 323.06 322.18 322.66 321.02 321.30 321.73 -1.76 -1.33 44658 120464 996
1307 323.06       323.06 323.06 0.00 0.00   116 0
1308 323.74 323.30 323.30 322.15 322.15 322.72 -1.59 -1.02 4 398 0
1309 326.17 322.16 323.10 322.16 322.61 322.62 -3.56 -3.55 26 256 2
1310 325.36       325.36 325.36 0.00 0.00   12 0
1311 323.88 323.44 323.44 323.44 323.44 323.44 -0.44 -0.44 2 22 0
1312 323.92 323.33 323.54 321.81 322.40 322.48 -1.52 -1.44 1782 12268 468
1401 324.65       323.62 323.62 -1.03 -1.03   34 0
1402 325.54       325.54 325.54 0.00 0.00   2 0
Total                 46478 134322 1466
 
Copper 1303 56260 56590 56650 56500 56620 56580 360 320 3820 26930 -1710
1304 56360 56600 56790 56570 56690 56670 330 310 6582 60746 -920
1305 56420 56750 56860 56620 56700 56750 280 330 12034 140330 -1358
1306 56410 56740 56870 56620 56740 56750 330 340 128580 204394 -6540
1307 56370 56700 56820 56570 56720 56710 350 340 73462 117788 9830
1308 56360 56700 56800 56600 56740 56710 380 350 6356 14520 2280
1309 56420 56800 56850 56610 56820 56730 400 310 1020 3628 60
1310 56420 56960 56960 56650 56780 56760 360 340 130 2290 -16
1311 56420 56890 56910 56760 56780 56810 360 390 196 1108 12
1312 56470 56820 56850 56730 56840 56790 370 320 30 982 20
1401 56480 56870 56900 56730 56900 56830 420 350 58 428 14
1402 56500 56890 56960 56870 56960 56870 460 370 46 350 26
Total                 232314 573494 1698
 
Zinc 1303 14940 15000 15065 15000 15050 15045 110 105 1560 11650 30
1304 15050 15155 15175 15105 15150 15140 100 90 2948 19980 -1448
1305 15140 15215 15275 15190 15220 15240 80 100 15566 72904 -3804
1306 15240 15330 15370 15285 15325 15330 85 90 67468 116180 368
1307 15330 15430 15460 15385 15420 15430 90 100 6294 11160 1284
1308 15445 15550 15550 15480 15505 15525 60 80 468 2186 422
1309 15535 15620 15690 15550 15595 15595 60 60 170 1974 6
1310 15630 15650 15680 15650 15680 15655 50 25 40 154 6
1311 15670       15700 15700 30 30   184 0
1312 15755 15810 15810 15785 15800 15795 45 40 20 158 6
1401 15805 15855 15890 15840 15880 15860 75 55 18 76 -10
1402 15845 15900 15910 15900 15910 15905 65 60 12 14 2
Total                 94564 236620 -3138