Home > Market Data > SHFE

SHFE Metals Close Price For Mar 11,2013

Monday, Mar 11, 2013
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Aluminum 1303 14690 14700 14700 14620 14665 14650 -25 -40 2940 32940 -30
1304 14770 14780 14785 14700 14710 14740 -60 -30 2698 40218 346
1305 14875 14900 14900 14800 14800 14830 -75 -45 6908 77550 612
1306 14965 14960 14980 14885 14895 14925 -70 -40 20080 93412 1800
1307 15015 15010 15050 14950 14950 14980 -65 -35 3006 21354 1482
1308 15060 15060 15095 15010 15010 15030 -50 -30 384 9722 -20
1309 15130 15130 15135 15060 15060 15120 -70 -10 200 1802 0
1310 15205 15205 15205 15165 15165 15185 -40 -20 20 748 0
1311 15280       15270 15270 -10 -10   94 0
1312 15320       15295 15295 -25 -25   184 0
1401 15395 15345 15345 15345 15345 15345 -50 -50 10 34 10
1402 15455 15360 15360 15360 15360 15360 -95 -95 6 74 4
Total                 36252 278132 4204
 
Gold 1303 317.02 317.99 318.50 317.99 318.01 318.12 0.99 1.10 24 246 -12
1304 318.28       318.68 318.68 0.40 0.40   182 0
1305 321.44       321.44 321.44 0.00 0.00   310 0
1306 321.73 321.50 322.88 321.44 322.74 322.33 1.01 0.60 35484 114976 -5488
1307 323.06 323.05 323.05 322.40 322.40 322.66 -0.66 -0.40 8 120 4
1308 322.72 323.29 323.29 323.29 323.29 323.29 0.57 0.57 2 396 -2
1309 322.62 324.10 324.11 323.40 323.57 323.80 0.95 1.18 16 258 2
1310 325.36       324.23 324.23 -1.13 -1.13   12 0
1311 323.44       323.44 323.44 0.00 0.00   22 0
1312 322.48 322.98 323.84 322.55 323.64 323.43 1.16 0.95 1652 12978 710
1401 323.62       324.12 324.12 0.50 0.50   34 0
1402 325.54       325.54 325.54 0.00 0.00   2 0
Total                 37186 129536 -4786
 
Copper 1303 56580 56540 56640 56410 56410 56560 -170 -20 6880 25820 -1110
1304 56670 56360 56790 56360 56500 56620 -170 -50 6872 59980 -766
1305 56750 56460 56870 56460 56480 56670 -270 -80 14450 138796 -1534
1306 56750 56470 57070 56450 56470 56680 -280 -70 135646 205380 986
1307 56710 56480 56880 56390 56390 56640 -320 -70 89516 128102 10314
1308 56710 56460 56790 56450 56490 56650 -220 -60 9922 20652 6132
1309 56730 56400 56870 56400 56500 56670 -230 -60 1398 4014 386
1310 56760 56700 56890 56510 56510 56720 -250 -40 176 2258 -32
1311 56810 56750 56850 56540 56580 56690 -230 -120 112 1136 28
1312 56790 56590 56830 56590 56630 56720 -160 -70 58 1004 22
1401 56830 56790 56930 56780 56780 56840 -50 10 28 432 4
1402 56870 56850 56850 56680 56680 56750 -190 -120 8 354 4
Total                 265066 587928 14434
 
Zinc 1303 15045 14975 15005 14925 14950 14965 -95 -80 2750 11520 -130
1304 15140 15155 15155 15005 15050 15060 -90 -80 1786 20250 270
1305 15240 15180 15195 15095 15145 15155 -95 -85 16480 71958 -946
1306 15330 15265 15285 15180 15220 15235 -110 -95 84466 126892 10712
1307 15430 15380 15380 15280 15290 15325 -140 -105 5858 12594 1434
1308 15525 15450 15465 15360 15375 15375 -150 -150 708 2520 334
1309 15595 15530 15530 15440 15460 15475 -135 -120 188 2068 94
1310 15655 15550 15650 15510 15510 15555 -145 -100 54 186 32
1311 15700 15620 15620 15620 15620 15620 -80 -80 4 184 0
1312 15795 15745 15765 15670 15670 15710 -125 -85 14 164 6
1401 15860 15785 15785 15755 15760 15765 -100 -95 10 80 4
1402 15905 15885 15885 15770 15770 15820 -135 -85 30 34 20
Total                 112348 248450 11830