Home > Market Data > SHFE

SHFE Metals Close Price For January 9,2014

Thursday, Jan 09, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1401 52120 52210 52210 51460 51460 51780 -660 -340 16240 17900 -4990
1402 52050 52070 52170 51300 51340 51640 -710 -410 33740 64562 -7124
1403 51950 52000 52160 51210 51220 51660 -730 -290 362562 237872 22992
1404 51920 51990 52110 51170 51200 51590 -720 -330 172190 185828 30358
1405 51860 51960 52050 51090 51100 51520 -760 -340 37814 55006 11266
1406 51840 51900 52030 51070 51070 51420 -770 -420 6516 11062 1502
1407 51830 51980 51980 51040 51050 51570 -780 -260 944 2548 454
1408 51860 51620 51780 51050 51100 51410 -760 -450 94 1592 -2
1409 51870 52000 52000 50950 50950 51550 -920 -320 148 978 20
1410 51880 51720 51790 51040 51040 51380 -840 -500 108 1132 -16
1411 51880 51930 51930 50970 50970 51440 -910 -440 90 506 14
1412 51880 51910 51910 50960 50960 51340 -920 -540 200 662 76
Total                 630646 579648 54550
 
Aluminium
 1401 13990 13985 13985 13900 13900 13940 -90 -50 2310 9290 -1640
1402 13895 13845 13890 13805 13810 13840 -85 -55 2798 37530 -734
1403 13900 13875 13900 13810 13810 13845 -90 -55 5276 48812 110
1404 13880 13820 13895 13800 13805 13835 -75 -45 9890 56486 2282
1405 13870 13850 13885 13805 13810 13835 -60 -35 3730 36866 1342
1406 13885 13835 13870 13810 13810 13835 -75 -50 1558 18664 778
1407 13895 13865 13865 13830 13830 13835 -65 -60 194 3470 52
1408 13890       13890 13890 0 0   2094 0
1409 13915 13845 13895 13845 13895 13875 -20 -40 10 764 2
1410 13925 13940 13950 13900 13900 13935 -25 10 8 570 4
1411 13955       13955 13955 0 0   68 0
1412 13980 13890 13955 13890 13955 13920 -25 -60 4 16 2
Total                 25778 214630 2198
 
Zinc
 1401 15045 15040 15050 14950 14970 15010 -75 -35 850 2610 -490
1402 15070 15085 15085 14975 14995 15005 -75 -65 1848 15902 -390
1403 15065 15075 15095 14970 15000 15015 -65 -50 62348 90758 -3204
1404 15080 15080 15110 14990 15020 15030 -60 -50 17790 71208 3074
1405 15090 15090 15120 15000 15020 15035 -70 -55 3800 34880 104
1406 15095 15120 15140 15010 15035 15090 -60 -5 730 2184 -28
1407 15105 15100 15100 15070 15070 15070 -35 -35 18 500 -10
1408 15125       15125 15125 0 0   152 0
1409 15150 15130 15130 15100 15100 15115 -50 -35 4 44 0
1410 15125 15065 15065 15065 15065 15065 -60 -60 2 72 -2
1411 15100       15100 15100 0 0   22 0
1412 15220       15220 15220 0 0   24 0
Total                 87390 218356 -946
 
Gold
 1401 240.05 241.00 241.00 239.05 239.05 240.70 -1.00 0.65 42 714 -42
1402 241.20 242.00 242.00 241.10 241.10 241.55 -0.10 0.35 8 88 0
1403 242.35 240.80 241.60 240.35 241.35 241.00 -1.00 -1.35 62 194 26
1404 242.20 242.20 242.20 241.50 242.20 241.85 0.00 -0.35 18 78 0
1405 243.30 244.10 244.10 241.70 242.75 242.90 -0.55 -0.40 60 124 -2
1406 244.75 244.55 244.95 242.30 243.75 243.30 -1.00 -1.45 220080 159470 -4242
1407 244.55 243.45 243.45 243.45 243.45 243.45 -1.10 -1.10 2 60 0
1408 244.85 245.35 245.35 242.75 242.75 244.10 -2.10 -0.75 12 142 -2
1410 246.30       244.90 244.90 -1.40 -1.40   26 0
1412 245.55 245.75 246.15 243.30 244.65 244.55 -0.90 -1.00 362 798 60
Total                 220646 161694 -4202