Home > Market Data > SHFE

SHFE Metals Close Price For Jan 13,2012

Friday, Jan 13, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1201 16025 16000 16035 15960 16035 15990 10 -35 3510 5060 -2070
1202 16110 16110 16125 16060 16100 16095 -10 -15 3930 33112 -1412
1203 16155 16155 16180 16095 16165 16140 10 -15 4550 43204 -1584
1204 16205 16210 16225 16135 16210 16185 5 -20 10282 54588 128
1205 16250 16265 16270 16170 16250 16220 0 -30 4768 36472 -1044
1206 16315 16330 16330 16210 16300 16265 -15 -50 1352 17716 -14
1207 16375 16335 16340 16290 16335 16325 -40 -50 40 5366 -8
1208 16425 16390 16420 16355 16355 16375 -70 -50 118 2442 18
1209 16455 16460 16490 16420 16460 16450 5 -5 36 1266 -10
1210 16490 16495 16495 16480 16485 16485 -5 -5 12 1890 -8
1211 16530       16525 16525 -5 -5   100 0
1212 16565 16615 16630 16550 16550 16595 -15 30 18 60 0
Total                 28616 201276 -6004
Gold 1201 345.37       345.37 345.37 0.00 0.00   186 0
1202 338.18 337.24 337.35 337.24 337.35 337.28 -0.83 -0.90 10 214 -8
1203 337.34 339.00 339.00 337.58 338.50 338.08 1.16 0.74 20 194 -6
1204 338.80 340.63 340.63 337.20 339.38 338.58 0.58 -0.22 22 148 0
1205 338.29 337.72 338.25 335.71 337.88 337.00 -0.41 -1.29 44 176 -12
1206 336.56 337.23 337.23 333.52 336.65 335.81 0.09 -0.75 112706 82810 1630
1207 337.40 336.37 336.46 335.35 335.69 336.10 -1.71 -1.30 12 40 2
1208 337.11 336.79 336.79 336.31 336.31 336.55 -0.80 -0.56 4 26 0
1209 336.55 336.12 337.61 333.92 337.61 335.46 1.06 -1.09 18 16 -2
1210 336.32       335.23 335.23 -1.09 -1.09   10 0
1211 337.11       336.01 336.01 -1.10 -1.10   10 0
1212 337.17 337.98 337.98 334.91 337.53 336.77 0.36 -0.40 386 2990 -10
Total                 113222 86820 1594
Copper 1201 56450 56450 57380 56450 57380 57080 930 630 2810 7570 -70
1202 56920 57680 57850 57180 57650 57530 730 610 17602 48444 -864
1203 57050 57880 58220 57480 58000 57840 950 790 312838 170432 -15996
1204 57220 58000 58500 57630 58250 58080 1030 860 414542 165394 31856
1205 57310 58100 58610 57750 58390 58190 1080 880 29016 36514 5788
1206 57330 57800 58700 57800 58450 58320 1120 990 3532 11790 152
1207 57430 58050 58710 58000 58500 58420 1070 990 318 3028 54
1208 57660 57830 58720 57830 58480 58280 820 620 116 2088 0
1209 57250 58270 58700 57960 58450 58420 1200 1170 676 4052 404
1210 57480 57400 58690 57400 58460 58420 980 940 220 956 60
1211 57590 58020 58680 58000 58640 58350 1050 760 62 324 -2
1212 57490 58470 58780 58050 58600 58380 1110 890 58 184 -16
Total                 781790 450776 21366
Zinc 1201 14910 15000 15050 14970 15050 14995 140 85 2590 6770 -580
1202 15025 15100 15210 15050 15190 15135 165 110 10138 24500 -4800
1203 15100 15265 15320 15160 15290 15230 190 130 116710 143222 -23450
1204 15190 15320 15410 15240 15365 15320 175 130 163490 149636 10948
1205 15280 15480 15480 15320 15450 15390 170 110 11984 34586 -234
1206 15320 15395 15560 15395 15520 15470 200 150 798 6236 -214
1207 15325 15640 15690 15490 15615 15570 290 245 50 604 2
1208 15430 15585 15695 15585 15610 15640 180 210 54 472 -10
1209 15445 15605 15745 15605 15745 15690 300 245 12 340 4
1210 15595 15780 15780 15780 15780 15780 185 185 2 148 -2
1211 15580 15760 15845 15760 15820 15815 240 235 18 114 4
1212 15605 15850 15920 15805 15920 15845 315 240 10 36 2
Total                 305856 366664 -18330