Home > Market Data > SHFE

SHFE Metals Close Price For December 9,2013

Monday, Dec 09, 2013
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1312 50830 50960 51130 50880 50980 50970 150 140 8650 20160 -3470
1401 50860 51000 51140 50870 50930 50980 70 120 17458 83272 -1448
1402 50770 50960 51090 50780 50870 50900 100 130 169474 250922 -6438
1403 50680 50870 51000 50510 50800 50810 120 130 53530 120054 1434
1404 50640 50820 50960 50690 50770 50780 130 140 5378 38424 830
1405 50590 50840 50980 50680 50770 50800 180 210 4836 19504 1448
1406 50620 50830 50950 50680 50760 50780 140 160 752 5488 114
1407 50650 50730 50950 50670 50770 50790 120 140 84 1410 0
1408 50680 50740 50970 50730 50800 50820 120 140 56 1422 -6
1409 50640 50800 51010 50750 50770 50820 130 180 44 822 -2
1410 50660 50820 52670 50770 50870 50900 210 240 102 1200 12
1411 50740 50830 51000 50790 50820 50870 80 130 98 454 56
Total                 260462 543132 -7470
 
Aluminium
 1312 14235 14185 14315 14185 14295 14290 60 55 4520 7980 -3650
1401 14120 14155 14200 14155 14200 14180 80 60 4608 42464 -1766
1402 14035 14090 14115 14065 14095 14085 60 50 5386 58476 -826
1403 13985 14000 14040 14000 14030 14020 45 35 2850 50702 46
1404 13955 13975 14005 13975 14000 13985 45 30 1860 27642 644
1405 13950 13990 13995 13965 13990 13975 40 25 1776 16928 654
1406 13945 14035 14035 13955 14000 13975 55 30 782 5814 488
1407 13950 13980 13985 13955 13985 13965 35 15 88 1166 4
1408 13965 13985 14005 13980 13980 13985 15 20 92 310 68
1409 13980 14005 14025 14000 14000 14000 20 20 44 306 4
1410 14030       14030 14030 0 0   160 0
1411 14070 14065 14065 14065 14065 14065 -5 -5 10 38 0
Total                 22016 211986 -4334
 
Zinc
 1312 14850 14875 14880 14870 14880 14870 30 20 930 4040 -670
1401 14820 14850 14875 14835 14860 14855 40 35 5866 31736 -3620
1402 14815 14840 14870 14830 14860 14845 45 30 15184 117406 -2952
1403 14810 14830 14870 14830 14855 14845 45 35 11280 70254 1006
1404 14810 14830 14870 14830 14870 14855 60 45 2224 12002 746
1405 14820 14880 14880 14855 14880 14865 60 45 608 1862 192
1406 14850 14895 15000 14890 14900 14935 50 85 242 292 156
1407 14835       14835 14835 0 0   22 0
1408 14780       14780 14780 0 0   22 0
1409 14815 14930 14930 14930 14930 14930 115 115 2 26 2
1410 14905 14900 14930 14900 14930 14905 25 0 30 46 0
1411 14990       14990 14990 0 0     0
Total                 36366 237708 -5140
 
Gold
 1312 241.60 241.95 243.10 239.30 241.05 241.65 -0.55 0.05 2748 2958 -2460
1401 243.25 243.25 245.90 240.25 243.10 243.75 -0.15 0.50 958 1174 14
1402 243.70 244.25 245.00 243.45 244.40 244.15 0.70 0.45 22 68 -8
1403 244.55 245.65 245.65 244.65 245.05 245.00 0.50 0.45 10 126 2
1404 244.45       244.90 244.90 0.45 0.45   46 0
1405 245.75 246.75 248.00 244.00 246.55 247.00 0.80 1.25 140 110 -20
1406 246.00 246.00 249.25 242.40 246.75 246.90 0.75 0.90 386856 180506 9872
1407 246.95 246.95 249.45 243.90 247.05 248.05 0.10 1.10 64 104 0
1408 247.60 247.30 247.30 246.80 246.80 247.05 -0.80 -0.55 4 122 -2
1410 247.55 248.80 248.80 247.75 247.95 248.30 0.40 0.75 8 30 -4
Total                 390810 185244 7394