Home > Market Data > SHFE

SHFE Metals Close Price For January 13,2014

Monday, Jan 13, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1401 51480 50790 52370 50790 51850 51910 370 430 6270 13940 -2830
1402 51320 51480 52180 51450 51720 51860 400 540 17906 59218 -488
1403 51210 51360 52190 51330 51690 51760 480 550 268470 199382 -13406
1404 51140 51280 52050 51250 51610 51700 470 560 156468 193966 4514
1405 51080 51360 51960 51190 51540 51640 460 560 32956 53368 -1084
1406 51000 51100 51890 51100 51490 51600 490 600 6436 13938 802
1407 50980 51160 51810 51160 51480 51470 500 490 904 3280 276
1408 50970 51430 51730 51370 51400 51510 430 540 60 1692 14
1409 50990 51520 51780 51350 51380 51530 390 540 58 998 8
1410 50950 51210 51730 51210 51390 51530 440 580 110 1202 6
1411 50830 50970 51630 50970 51360 51440 530 610 56 672 22
1412 51000 51210 51640 51210 51350 51440 350 440 130 912 42
Total                 489824 542568 -12124
 
Aluminium
 1401 13850 13850 13850 13730 13740 13790 -110 -60 1950 7120 -1390
1402 13780 13805 13835 13715 13725 13765 -55 -15 2416 36434 -448
1403 13785 13800 13835 13730 13750 13780 -35 -5 5114 47372 -202
1404 13785 13800 13840 13740 13750 13785 -35 0 9100 58612 1724
1405 13790 13805 13830 13745 13765 13790 -25 0 3452 38718 1274
1406 13795 13810 13825 13750 13775 13790 -20 -5 1850 19778 972
1407 13800 13800 13810 13780 13780 13800 -20 0 470 5152 234
1408 13810 13805 13810 13780 13790 13805 -20 -5 924 2708 482
1409 13820 13825 13825 13815 13815 13820 -5 0 22 766 0
1410 13935 13840 13860 13810 13810 13830 -125 -105 54 528 -42
1411 13955 13890 13890 13890 13890 13890 -65 -65 6 62 -6
1412 13880 13850 13850 13850 13850 13850 -30 -30 10 26 10
Total                 25368 217276 2608
 
Zinc
 1401 14985 15100 15105 15055 15060 15085 75 100 980 1590 -780
1402 15000 15075 15135 15065 15085 15105 85 105 2748 14952 -190
1403 14990 15060 15160 15050 15085 15100 95 110 41118 85460 1286
1404 15015 15075 15175 15065 15110 15120 95 105 15950 72680 126
1405 15010 15075 15175 15065 15110 15125 100 115 5654 35962 812
1406 15045 15105 15165 15105 15130 15120 85 75 376 2278 70
1407 15050       15050 15050 0 0   498 0
1408 15000 15190 15190 15140 15140 15170 140 170 6 160 2
1409 15100 15160 15160 15160 15160 15160 60 60 2 46 -2
1410 15060 15140 15190 15140 15180 15155 120 95 42 70 0
1411 15085       15085 15085 0 0   22 0
1412 15220 15275 15275 15240 15240 15255 20 35 4 24 0
Total                 66880 213742 1324
 
Gold
 1401 240.55 244.00 245.00 244.00 244.00 244.50 3.45 3.95 84 672 -30
1402 242.50 245.20 245.20 245.20 245.20 245.20 2.70 2.70 2 90 0
1403 241.95 242.30 246.10 242.30 245.30 245.00 3.35 3.05 42 212 -2
1404 242.10 246.90 246.90 245.85 245.85 246.60 3.75 4.50 12 82 2
1405 243.80 243.95 248.00 243.65 247.30 245.85 3.50 2.05 134 132 10
1406 243.95 244.95 249.20 243.70 247.45 246.85 3.50 2.90 237260 160758 -174
1407 245.20 245.10 248.90 245.10 248.15 247.10 2.95 1.90 36 56 -4
1408 245.30 249.80 250.45 249.10 249.10 249.85 3.80 4.55 24 136 4
1410 244.90       248.05 248.05 3.15 3.15   28 0
1412 245.30 246.10 249.85 244.90 248.85 248.80 3.55 3.50 794 1036 186
Total                 238388 163202 -8