Home > Market Data > SHFE

SHFE Metals Close Price For January 6,2014

Monday, Jan 06, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1401 52090 51890 52100 51810 51880 51980 -210 -110 9260 25880 -1200
1402 52110 51930 52080 51690 51800 51930 -310 -180 20992 74838 -3360
1403 52140 51900 52080 51670 51770 51890 -370 -250 243308 220868 -11206
1404 52100 51860 52030 51650 51720 51870 -380 -230 86050 145618 4498
1405 52070 51880 51990 51620 51670 51830 -400 -240 13512 42610 1616
1406 52050 51820 51980 51630 51670 51830 -380 -220 1598 9202 88
1407 52020 51650 51920 51650 51650 51840 -370 -180 302 1860 174
1408 52020 51690 51960 51680 51770 51870 -250 -150 56 1528 24
1409 52130 51760 51980 51700 51750 51880 -380 -250 178 912 -30
1410 52080 51760 51930 51750 51770 51820 -310 -260 100 1130 -10
1411 52160 51760 51960 51750 51750 51820 -410 -340 72 508 -8
1412 52120 51940 51940 51710 51710 51860 -410 -260 60 548 24
Total                 375488 525502 -9390
 
Aluminium
 1401 14100 14080 14085 14035 14045 14065 -55 -35 2390 14300 -1280
1402 14015 14010 14010 13930 13945 13975 -70 -40 2826 37890 -342
1403 14005 13995 14015 13920 13920 13965 -85 -40 7706 49150 -2092
1404 13980 13975 14010 13900 13905 13960 -75 -20 9372 51162 -1902
1405 13975 13960 13985 13895 13900 13935 -75 -40 4542 31950 1778
1406 13965 13960 13995 13900 13905 13935 -60 -30 1062 16290 804
1407 13965 13940 13955 13905 13905 13935 -60 -30 90 3308 -68
1408 13970 13950 13960 13930 13930 13940 -40 -30 50 2046 0
1409 14020 13950 13950 13935 13935 13940 -85 -80 42 678 42
1410 14035 13995 13995 13995 13995 13995 -40 -40 6 566 0
1411 13965       13965 13965 0 0   68 0
1412 13990 13990 13990 13960 13960 13980 -30 -10 6 14 4
Total                 28092 207422 -3056
 
Zinc
 1401 15080 15000 15030 15000 15000 15015 -80 -65 1470 3630 -1200
1402 15125 15065 15065 14960 15005 15015 -120 -110 5260 17218 -2344
1403 15180 15100 15105 14970 15000 15025 -180 -155 85904 98310 -7710
1404 15200 15115 15120 14980 15015 15045 -185 -155 29402 65504 -742
1405 15195 15140 15140 14995 15025 15040 -170 -155 10444 33620 -160
1406 15210 15110 15110 15010 15060 15070 -150 -140 144 2136 36
1407 15300 15100 15110 15035 15085 15095 -215 -205 120 500 76
1408 15415 15095 15145 15080 15125 15125 -290 -290 112 152 22
1409 15330 15070 15070 15070 15070 15070 -260 -260 4 44 0
1410 15240 15115 15115 15115 15115 15115 -125 -125 2 78 2
1411 15325 15090 15095 15090 15095 15090 -230 -235 4 22 0
1412 15280 15215 15225 15160 15225 15200 -55 -80 6 22 -2
Total                 132872 221236 -12022
 
Gold
 1401 241.15 242.95 244.35 242.95 244.35 243.25 3.20 2.10 126 780 -24
1402 241.60 244.30 244.80 242.45 242.45 243.70 0.85 2.10 8 80 -4
1403 242.90 242.80 245.50 241.30 244.75 244.60 1.85 1.70 106 138 0
1404 244.10 244.10 246.05 244.10 245.55 245.00 1.45 0.90 14 78 -2
1405 244.80 244.85 247.65 244.30 246.45 245.70 1.65 0.90 86 118 4
1406 244.70 245.50 248.35 244.65 246.90 246.35 2.20 1.65 240660 170620 -1864
1407 246.00 245.60 247.90 245.15 247.90 246.05 1.90 0.05 8 62 -2
1408 245.15 248.30 248.30 247.95 247.95 248.00 2.80 2.85 22 146 14
1410 245.80 248.60 248.60 248.45 248.45 248.50 2.65 2.70 6 30 6
1412 246.40 246.35 249.35 245.60 247.90 247.80 1.50 1.40 294 696 6
Total                 241330 172748 -1866