Home > Market Data > SHFE

SHFE Metals Close Price For Jan 17,2013

Thursday, Jan 17, 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 14980 15050 14945 15045 15035 -10 -20 3764 37558 -1230
1303 15155 15140 15155 15120 15155 15135 0 -20 8508 60660 -862
1304 15240 15235 15255 15205 15240 15225 0 -15 7018 39720 1426
1305 15310 15320 15340 15280 15325 15305 15 -5 4356 19218 1530
1306 15360 15390 15410 15340 15410 15365 50 5 2710 6068 1866
1307 15435 15435 15455 15420 15445 15420 10 -15 380 1190 184
1308 15530 15490 15530 15490 15530 15520 0 -10 8 218 2
1309 15570 15545 15640 15545 15640 15615 70 45 8 188 6
1310 15670 15690 15690 15690 15690 15690 20 20 8 284 8
1311 15805 15800 15800 15800 15800 15800 -5 -5 8 24 8
1312 15980 15910 15910 15910 15910 15910 -70 -70 8 14 8
1401 15980 16075 16075 16075 16075 16075 95 95 2 2 2
Total                 26778 165144 2948
 
Gold 1302 337.67 337.52 337.52 337.52 337.52 337.52 -0.15 -0.15 2 176 0
1303 338.28       338.28 338.28 0.00 0.00   344 0
1304 341.18 340.21 340.21 340.21 340.21 340.21 -0.97 -0.97 2 200 -2
1305 341.79 340.50 341.28 340.03 340.64 340.70 -1.15 -1.09 68 332 -6
1306 343.16 342.53 342.86 341.68 342.49 342.29 -0.67 -0.87 33994 116190 -2856
1307 343.92       343.05 343.05 -0.87 -0.87   102 0
1308 345.01       344.14 344.14 -0.87 -0.87   102 0
1309 345.58 344.45 344.45 344.45 344.45 344.45 -1.13 -1.13 2 130 0
1310 345.61       344.47 344.47 -1.14 -1.14   12 0
1311 346.41       345.27 345.27 -1.14 -1.14   14 0
1312 345.08 345.00 345.00 343.77 343.95 344.10 -1.13 -0.98 176 1162 134
1401 344.00       344.00 344.00 0.00 0.00     0
Total                 34244 118764 -2730
 
Copper 1302 57630 57530 57580 57320 57420 57430 -210 -200 16292 48714 -4560
1303 57830 57740 57770 57450 57620 57590 -210 -240 11828 83740 -746
1304 57990 57890 57940 57570 57740 57720 -250 -270 129554 162000 118
1305 58090 58010 58040 57650 57850 57810 -240 -280 61804 89004 6276
1306 58200 58150 58150 57790 57910 57920 -290 -280 3252 14244 832
1307 58330 58030 58240 57830 57970 58020 -360 -310 362 2544 42
1308 58440 58280 58280 57980 58160 58120 -280 -320 110 1320 14
1309 58520 58350 58450 58100 58250 58250 -270 -270 42 980 4
1310 58560 58370 58410 58140 58380 58300 -180 -260 32 1316 -2
1311 58690 58400 58410 58400 58410 58400 -280 -290 12 602 -12
1312 58820 58680 58680 58510 58510 58590 -310 -230 6 390 2
1401 59000       58720 58720 -280 -280   2 0
Total                 223294 404856 1968
 
Zinc 1302 15080 15085 15115 15060 15095 15080 15 0 3802 21048 -1916
1303 15170 15170 15200 15105 15180 15165 10 -5 9072 44730 -3004
1304 15245 15245 15275 15195 15265 15240 20 -5 61730 101786 -1504
1305 15335 15345 15360 15295 15355 15325 20 -10 14168 29602 826
1306 15435 15455 15455 15390 15445 15430 10 -5 360 2862 132
1307 15535 15550 15550 15485 15545 15530 10 -5 10 952 8
1308 15600 15615 15620 15615 15620 15615 20 15 8 264 0
1309 15705 15695 15720 15680 15680 15695 -25 -10 20 820 -2
1310 15810 15800 15800 15800 15800 15800 -10 -10 2 84 2
1311 15865 15860 15860 15850 15850 15855 -15 -10 4 132 2
1312 16050       16045 16045 -5 -5   8 0
1401 16100       16100 16100 0 0     0
Total                 89176 202288 -5456