Home > Market Data > SHFE

SHFE Metals Close Price For Mar 12,2013

Tuesday, Mar 12, 2013
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Aluminum 1303 14650 14605 14615 14585 14600 14600 -50 -50 4450 33030 90
1304 14740 14700 14700 14640 14640 14680 -100 -60 5244 39924 -294
1305 14830 14805 14805 14745 14750 14775 -80 -55 10176 76722 -828
1306 14925 14920 14920 14815 14815 14860 -110 -65 24202 93594 182
1307 14980 14955 14960 14890 14890 14925 -90 -55 4564 23040 1686
1308 15030 15050 15050 14950 14950 14975 -80 -55 840 9874 152
1309 15120 15080 15080 15015 15025 15050 -95 -70 64 1844 42
1310 15185 15170 15170 15120 15120 15155 -65 -30 14 750 2
1311 15270       15270 15270 0 0   94 0
1312 15295 15280 15280 15220 15220 15250 -75 -45 4 180 -4
1401 15345       15345 15345 0 0   34 0
1402 15360 15350 15350 15350 15350 15350 -10 -10 4 78 4
Total                 49562 279164 1032
 
Gold 1303 318.12 318.30 323.99 317.52 323.99 319.45 5.87 1.33 24 240 -6
1304 318.68       318.68 318.68 0.00 0.00   182 0
1305 321.44 321.46 321.46 320.88 320.88 321.17 -0.56 -0.27 4 310 0
1306 322.33 321.72 322.83 321.72 322.11 322.35 -0.22 0.02 27724 114422 -554
1307 322.66       322.66 322.66 0.00 0.00   120 0
1308 323.29       323.29 323.29 0.00 0.00   396 0
1309 323.80 323.04 324.16 323.03 323.32 323.57 -0.48 -0.23 28 262 4
1310 324.23       324.23 324.23 0.00 0.00   12 0
1311 323.44       323.21 323.21 -0.23 -0.23   22 0
1312 323.43 323.64 323.71 323.00 323.00 323.33 -0.43 -0.10 1488 13704 726
1401 324.12 323.83 323.83 323.83 323.83 323.83 -0.29 -0.29 2 36 2
1402 325.54       325.54 325.54 0.00 0.00   2 0
Total                 29270 129708 172
 
Copper 1303 56560 56620 56680 56330 56330 56540 -230 -20 8770 22930 -2890
1304 56620 56730 56790 56310 56320 56530 -300 -90 9446 59358 -622
1305 56670 56800 56830 56360 56370 56610 -300 -60 23464 133296 -5500
1306 56680 56800 56830 56320 56340 56600 -340 -80 157138 197326 -8054
1307 56640 56720 56800 56300 56310 56600 -330 -40 142136 136432 8330
1308 56650 56840 56840 56340 56340 56670 -310 20 13822 25874 5222
1309 56670 56710 56870 56400 56460 56670 -210 0 2054 4830 816
1310 56720 56790 56880 56430 56530 56620 -190 -100 700 2510 252
1311 56690 56880 56880 56450 56500 56700 -190 10 152 1146 10
1312 56720 56850 57610 56500 56500 56750 -220 30 134 1006 2
1401 56840 56860 56870 56650 56680 56740 -160 -100 28 424 -8
1402 56750 56850 56950 56550 56550 56780 -200 30 6 354 0
Total                 357850 585486 -2442
 
Zinc 1303 14965 14940 14990 14910 14920 14945 -45 -20 3300 10890 -630
1304 15060 15085 15085 14990 14990 15040 -70 -20 1442 19798 -452
1305 15155 15155 15190 15075 15075 15135 -80 -20 14428 70038 -1920
1306 15235 15250 15280 15155 15160 15215 -75 -20 86778 126004 -888
1307 15325 15335 15370 15240 15255 15295 -70 -30 10590 15794 3200
1308 15375 15390 15415 15300 15300 15355 -75 -20 258 2530 10
1309 15475 15445 15495 15390 15400 15455 -75 -20 614 2224 156
1310 15555 15535 15550 15500 15500 15525 -55 -30 24 194 8
1311 15620 15610 15610 15550 15550 15580 -70 -40 12 186 2
1312 15710       15685 15685 -25 -25   164 0
1401 15765 15730 15785 15710 15710 15735 -55 -30 32 88 8
1402 15820 15765 15765 15750 15750 15755 -70 -65 4 38 4
Total                 117482 247948 -502