Home > Market Data > SHFE

SHFE Metals Close Price For Jan 16,2012

Monday, Jan 16, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1202 16095 16045 16125 16020 16120 16085 25 -10 4684 30952 -2160
1203 16140 16110 16175 16075 16160 16120 20 -20 4936 40860 -2344
1204 16185 16165 16215 16125 16215 16175 30 -10 11904 55774 1186
1205 16220 16200 16245 16165 16230 16195 10 -25 3638 36176 -296
1206 16265 16200 16285 16190 16265 16215 0 -50 930 18122 406
1207 16325 16240 16325 16230 16300 16260 -25 -65 260 5500 134
1208 16375 16320 16375 16275 16360 16340 -15 -35 304 2584 142
1209 16450 16370 16425 16335 16420 16385 -30 -65 294 1458 192
1210 16485 16390 16390 16390 16390 16390 -95 -95 4 1894 4
1211 16525       16525 16525 0 0   100 0
1212 16595 16410 16725 16410 16650 16635 55 40 66 56 -4
1301         16595 16595 0 0     0
Total                 27020 193476 -2740
Gold 1202 337.28 336.18 336.28 336.00 336.00 336.17 -1.28 -1.11 14 200 -14
1203 338.08 336.13 339.19 336.13 338.35 337.66 0.27 -0.42 24 192 -2
1204 338.58 336.56 338.80 336.56 338.80 337.73 0.22 -0.85 10 148 0
1205 337.00 336.00 337.51 335.32 335.43 336.37 -1.57 -0.63 14 186 10
1206 335.81 334.18 336.38 333.61 335.15 335.24 -0.66 -0.57 66672 81748 -1062
1207 336.10 335.05 335.05 334.77 334.77 334.91 -1.33 -1.19 4 40 0
1208 336.55 336.50 336.97 336.50 336.97 336.73 0.42 0.18 4 22 -4
1209 335.46 334.01 336.87 334.00 335.91 334.26 0.45 -1.20 118 110 94
1210 335.23       334.03 334.03 -1.20 -1.20   10 0
1211 336.01 335.37 335.74 335.37 335.74 335.55 -0.27 -0.46 4 12 2
1212 336.77 335.62 338.50 334.81 337.10 337.13 0.33 0.36 1366 2970 -20
1301         336.77 336.77 0.00 0.00     0
Total                 68230 85638 -996
Copper 1202 57530 57040 57920 56960 57890 57460 360 -70 17796 44482 -3962
1203 57840 57570 58300 57290 58030 57720 190 -120 163382 152666 -17766
1204 58080 57800 58620 57470 58330 58010 250 -70 410226 166376 982
1205 58190 57920 58780 57640 58420 58170 230 -20 45646 43906 7392
1206 58320 57920 58880 57400 58600 58230 280 -90 3578 12294 504
1207 58420 58420 58830 57750 58620 58080 200 -340 612 3088 60
1208 58280 57810 58820 57700 58730 58240 450 -40 168 2064 -24
1209 58420 57980 58780 57130 58620 58250 200 -170 254 4034 -18
1210 58420 57900 58760 57870 58760 58270 340 -150 48 946 -10
1211 58350 57860 58750 57820 58530 58400 180 50 28 322 -2
1212 58380 57950 58500 57760 58500 58030 120 -350 16 174 -10
1301         58380 58380 0 0     0
Total                 641754 430352 -12854
Zinc 1202 15135 15035 15170 14920 15115 15055 -20 -80 6774 21420 -3080
1203 15230 15175 15275 15040 15225 15160 -5 -70 88670 123974 -19248
1204 15320 15220 15370 15100 15310 15250 -10 -70 195428 159172 9536
1205 15390 15300 15445 15180 15380 15325 -10 -65 16622 38126 3540
1206 15470 15450 15540 15255 15465 15410 -5 -60 808 6174 -62
1207 15570 15375 15690 15350 15600 15530 30 -40 138 586 -18
1208 15640 15520 15775 15485 15720 15725 80 85 292 614 142
1209 15690 15500 15795 15480 15795 15675 105 -15 124 318 -22
1210 15780 15480 15815 15480 15815 15680 35 -100 126 208 60
1211 15815 15630 15930 15625 15930 15670 115 -145 30 88 -26
1212 15845 15640 15900 15590 15900 15745 55 -100 18 44 8
1301         15845 15845 0 0     0
Total                 309030 350724 -9170