Home > Market Data > SHFE

SHFE Metals Close Price For Jan 16,2013

Wednesday, Jan 16, 2013
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Aluminum 1302 15055 15065 15085 15035 15045 15055 -10 0 2732 38788 -1102
1303 15160 15150 15205 15130 15155 15155 -5 -5 9182 61522 -2532
1304 15240 15225 15300 15210 15255 15240 15 0 6372 38294 -120
1305 15305 15305 15350 15280 15330 15310 25 5 6060 17688 2500
1306 15370 15365 15390 15345 15390 15360 20 -10 1788 4202 1500
1307 15430 15450 15460 15410 15410 15435 -20 5 140 1006 116
1308 15500 15530 15530 15530 15530 15530 30 30 16 216 0
1309 15570       15570 15570 0 0   182 0
1310 15645 15610 15730 15610 15730 15670 85 25 20 276 0
1311 15805       15805 15805 0 0   16 0
1312 15980       15980 15980 0 0   6 0
1401         15980 15980 0 0     0
Total                 26310 162196 362
 
Gold 1302 335.01 337.67 337.77 337.67 337.77 337.67 2.76 2.66 40 176 0
1303 335.85 338.42 338.75 337.49 337.49 338.28 1.64 2.43 10 344 0
1304 345.26       341.18 341.18 -4.08 -4.08   202 0
1305 340.20 342.07 342.31 341.31 341.90 341.79 1.70 1.59 74 338 -14
1306 340.90 343.50 343.60 342.60 343.50 343.16 2.60 2.26 38706 119046 -672
1307 341.66       343.92 343.92 2.26 2.26   102 0
1308 343.22 345.01 345.01 345.01 345.01 345.01 1.79 1.79 2 102 0
1309 343.03 345.82 345.82 344.87 344.87 345.58 1.84 2.55 8 130 -4
1310 342.96 345.61 345.61 345.61 345.61 345.61 2.65 2.65 2 12 0
1311 343.76       346.41 346.41 2.65 2.65   14 0
1312 342.96 345.53 345.53 344.63 345.22 345.08 2.26 2.12 346 1028 184
1401         342.96 342.96 0.00 0.00     0
Total                 39188 121494 -506
 
Copper 1302 57650 57510 57740 57500 57650 57630 0 -20 17638 53274 -3744
1303 57840 57740 57970 57610 57830 57830 -10 -10 13198 84486 -70
1304 58030 57890 58150 57770 57940 57990 -90 -40 161464 161882 -11270
1305 58150 57990 58240 57900 58040 58090 -110 -60 57836 82728 4596
1306 58260 58110 58350 58010 58150 58200 -110 -60 2988 13412 180
1307 58360 58240 58480 58200 58340 58330 -20 -30 580 2502 20
1308 58440 58390 58540 58310 58480 58440 40 0 128 1306 32
1309 58670 58430 58660 58400 58610 58520 -60 -150 106 976 46
1310 58740 58570 58680 58530 58680 58560 -60 -180 22 1318 6
1311 58720 58650 58800 58630 58770 58690 50 -30 26 614 -12
1312 58930 58940 58940 58730 58820 58820 -110 -110 12 388 -8
1401   59000 59000 59000 59000 59000 0 0 2 2 2
Total                 254000 402888 -10222
 
Zinc 1302 15125 15080 15150 15030 15150 15080 25 -45 3974 22964 -874
1303 15205 15160 15220 15100 15180 15170 -25 -35 12886 47734 -3616
1304 15280 15225 15300 15170 15265 15245 -15 -35 80284 103290 -7548
1305 15375 15310 15390 15260 15340 15335 -35 -40 15912 28776 796
1306 15475 15430 15475 15375 15450 15435 -25 -40 238 2730 34
1307 15580 15535 15570 15500 15540 15535 -40 -45 74 944 -14
1308 15660 15630 15630 15550 15550 15600 -110 -60 22 264 2
1309 15735 15730 15730 15680 15700 15705 -35 -30 44 822 -6
1310 15810 15810 15810 15810 15810 15810 0 0 2 82 0
1311 15905 15855 15925 15820 15860 15865 -45 -40 18 130 2
1312 16145       16050 16050 -95 -95   8 0
1401         16145 16145 0 0     0
Total                 113454 207744 -11224