Home > Market Data > SHFE

SHFE Metals Close Price For Jan 31,2012

Tuesday, Jan 31, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1202 16150 16080 16155 16080 16120 16100 -30 -50 5238 27690 1782
1203 16270 16235 16290 16185 16215 16215 -55 -55 5614 34374 1496
1204 16365 16325 16350 16275 16305 16310 -60 -55 9406 59280 1338
1205 16430 16390 16425 16305 16390 16390 -40 -40 10512 39160 -224
1206 16470 16455 16470 16415 16440 16435 -30 -35 738 19058 320
1207 16515 16500 16500 16460 16485 16485 -30 -30 432 4942 320
1208 16570 16545 16545 16545 16545 16545 -25 -25 2 2602 0
1209 16600 16600 16600 16600 16600 16600 0 0 6 1454 0
1210 16755       16755 16755 0 0   1808 0
1211 16760 16580 16745 16580 16685 16630 -75 -130 212 200 74
1212 16785       16785 16785 0 0   58 0
1301 16710 16845 16845 16820 16820 16830 110 120 4 4 0
Total                 32164 190630 5106
Gold 1202 353.59 355.92 355.92 351.28 351.52 352.90 -2.07 -0.69 6 78 0
1203 355.29 356.99 357.00 355.63 356.99 356.48 1.70 1.19 46 176 -2
1204 356.61 357.65 358.06 357.00 357.00 357.45 0.39 0.84 20 152 0
1205 355.57 355.51 357.15 355.51 357.15 356.68 1.58 1.11 34 202 2
1206 353.86 354.20 355.70 354.00 355.02 355.07 1.16 1.21 53104 74434 1136
1207 354.77       355.98 355.98 1.21 1.21   34 0
1208 356.69       357.91 357.91 1.22 1.22   22 0
1209 353.75 355.49 355.49 354.79 354.79 355.31 1.04 1.56 8 54 0
1210 354.50       354.50 354.50 0.00 0.00   10 0
1211 356.74 355.73 355.99 355.73 355.99 355.86 -0.75 -0.88 4 10 0
1212 355.49 356.18 357.37 355.60 356.18 356.66 0.69 1.17 3418 4978 -820
1301 355.49       355.49 355.49 0.00 0.00     0
Total                 56640 80150 316
Copper 1202 60300 60020 60100 59580 60000 59750 -300 -550 16858 35140 1168
1203 60710 60400 60460 59900 60330 60210 -380 -500 30434 86880 -5860
1204 60870 60560 60750 60130 60620 60480 -250 -390 371994 204694 12120
1205 60920 60600 60800 60200 60780 60580 -140 -340 77668 79378 8122
1206 60970 60720 60860 60290 60820 60610 -150 -360 7542 18960 1326
1207 60910 60910 60910 60380 60860 60670 -50 -240 1088 3490 342
1208 60900 60720 60930 60380 60930 60690 30 -210 342 1920 100
1209 61060 60810 60970 60460 60890 60750 -170 -310 180 3582 36
1210 60930 60900 61000 60520 61000 60870 70 -60 56 838 -30
1211 61100 60810 60970 60740 60760 60860 -340 -240 16 328 -2
1212 61280 60900 61000 60620 60720 60790 -560 -490 34 212 12
1301 61040 60880 60920 60840 60920 60880 -120 -160 6 106 4
Total                 506218 435528 17338
Zinc 1202 15895 15800 15900 15555 15630 15780 -265 -115 1886 8990 -138
1203 16000 15910 16000 15830 15945 15910 -55 -90 17502 53500 -5104
1204 16110 16015 16100 15930 16065 16010 -45 -100 189260 157006 2346
1205 16160 16055 16155 15995 16140 16080 -20 -80 29392 50580 -1348
1206 16170 16100 16195 16030 16180 16125 10 -45 3744 15920 314
1207 16310 16160 16220 16110 16210 16170 -100 -140 76 1232 -22
1208 16425 16200 16310 16200 16310 16250 -115 -175 68 1106 -8
1209 16520 16100 16395 16100 16360 16320 -160 -200 86 522 44
1210 16490 16400 16430 16330 16330 16390 -160 -100 12 210 0
1211 16590 16565 16575 16400 16500 16455 -90 -135 26 90 0
1212 16565 16415 16415 16415 16415 16415 -150 -150 2 70 0
1301 16430 16745 16745 16465 16580 16530 150 100 12 8 6
Total                 242066 289234 -3910