Home > Market Data > SHFE

SHFE Metals Close Price For Jan 18,2013

Friday, Jan 18, 2013
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Aluminum 1302 15035 15065 15085 15065 15085 15070 50 35 3406 36958 -600
1303 15135 15190 15195 15155 15190 15175 55 40 5478 59004 -1656
1304 15225 15250 15295 15250 15285 15270 60 45 5940 39356 -364
1305 15305 15360 15385 15330 15365 15355 60 50 2808 19806 588
1306 15365 15450 15450 15390 15435 15420 70 55 1598 7296 1228
1307 15420 15510 15510 15470 15470 15500 50 80 106 1288 98
1308 15520       15520 15520 0 0   218 0
1309 15615 15625 15625 15625 15625 15625 10 10 4 192 4
1310 15690 15630 15785 15630 15780 15705 90 15 8 282 -2
1311 15800       15815 15815 15 15   24 0
1312 15910       15910 15910 0 0   14 0
1401 16075       16090 16090 15 15   2 0
Total                 19348 164440 -704
 
Gold 1302 337.52 338.85 338.85 338.00 338.00 338.42 0.48 0.90 4 174 -2
1303 338.28 338.43 339.50 338.17 338.93 339.03 0.65 0.75 58 344 0
1304 340.21 341.05 341.05 340.75 340.75 340.97 0.54 0.76 10 206 6
1305 340.70 343.67 343.67 342.06 342.47 342.53 1.77 1.83 22 330 -2
1306 342.29 344.00 344.49 343.81 344.28 344.16 1.99 1.87 28408 115798 -392
1307 343.05 344.36 345.34 344.36 345.34 345.21 2.29 2.16 16 116 14
1308 344.14       346.31 346.31 2.17 2.17   102 0
1309 344.45       346.62 346.62 2.17 2.17   130 0
1310 344.47       346.64 346.64 2.17 2.17   12 0
1311 345.27 346.61 346.61 346.13 346.13 346.45 0.86 1.18 6 18 4
1312 344.10 345.40 345.98 344.96 345.68 345.61 1.58 1.51 496 1496 334
1401 343.02       343.02 343.02 0.00 0.00     0
Total                 29020 118726 -38
 
Copper 1302 57430 57860 58030 57760 57950 57860 520 430 15508 45674 -3040
1303 57590 58010 58260 57940 58150 58080 560 490 17352 80514 -3226
1304 57720 58170 58500 58100 58380 58270 660 550 128444 155870 -6130
1305 57810 58260 58600 58220 58590 58410 780 600 80094 102148 13144
1306 57920 58370 58740 58330 58720 58530 800 610 4550 14930 686
1307 58020 58500 58890 58450 58890 58640 870 620 532 2818 274
1308 58120 58620 59000 58500 58980 58890 860 770 674 1706 386
1309 58250 58660 59130 58650 59130 58920 880 670 60 978 -2
1310 58300 58830 59150 58780 59150 58950 850 650 22 1316 0
1311 58400 58960 59200 58850 59200 59110 800 710 28 602 0
1312 58590 58910 59280 58910 59270 59060 680 470 34 388 -2
1401 58720       59150 59150 430 430   2 0
Total                 247298 406946 2090
 
Zinc 1302 15080 15180 15260 15180 15240 15205 160 125 1774 20462 -586
1303 15165 15250 15340 15250 15320 15300 155 135 10194 41192 -3538
1304 15240 15370 15430 15355 15420 15385 180 145 68160 93316 -8470
1305 15325 15440 15515 15440 15500 15470 175 145 16934 31324 1722
1306 15430 15545 15650 15545 15610 15580 180 150 494 3004 142
1307 15530 15650 15730 15650 15720 15690 190 160 112 1020 68
1308 15615 15785 15785 15735 15770 15765 155 150 20 256 -8
1309 15695 15810 15810 15810 15810 15810 115 115 4 820 0
1310 15800       15900 15900 100 100   84 0
1311 15855 15975 16010 15965 16010 15990 155 135 8 132 0
1312 16045 16030 16030 16030 16030 16030 -15 -15 2 10 2
1401 16080 16095 16100 16095 16100 16095 20 15 4 4 4
Total                 97706 191624 -10664