Home > Market Data > SHFE

SHFE Metals Close Price For January 23,2013

Thursday, Jan 23, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1402 51800 51620 51740 51360 51540 51510 -260 -290 16492 46122 -4056
1403 51760 51590 51720 51330 51500 51520 -260 -240 44938 131344 -5554
1404 51660 51500 51660 51250 51410 51450 -250 -210 223702 248850 8362
1405 51620 51460 51600 51210 51380 51380 -240 -240 41970 79556 12128
1406 51590 51400 51520 51200 51320 51340 -270 -250 5436 21162 1714
1407 51500 51400 51500 51180 51340 51350 -160 -150 2254 6116 1660
1408 51500 51460 51460 51180 51320 51310 -180 -190 318 1930 170
1409 51520 51420 51450 51200 51340 51310 -180 -210 94 1156 30
1410 51390 51490 51490 51160 51170 51310 -220 -80 136 1352 80
1411 51530 51430 51460 51150 51150 51320 -380 -210 62 696 0
1412 51490 51400 51460 51100 51100 51270 -390 -220 84 1014 28
1501 51480 51550 51550 51230 51250 51400 -230 -80 192 320 146
Total                 335678 539618 14708
 
Aluminium
 1402 13725 13720 13720 13640 13650 13675 -75 -50 2680 24270 -1430
1403 13745 13720 13750 13660 13670 13690 -75 -55 3872 43814 16
1404 13765 13750 13780 13700 13710 13735 -55 -30 7566 57740 -20
1405 13785 13765 13820 13725 13735 13750 -50 -35 2070 43484 642
1406 13785 13770 13800 13740 13740 13760 -45 -25 1606 27732 772
1407 13795 13765 13790 13745 13750 13755 -45 -40 626 8718 192
1408 13800 13765 13800 13750 13750 13755 -50 -45 656 8440 604
1409 13830 13825 13825 13770 13770 13785 -60 -45 198 938 16
1410 13830 13810 13830 13785 13785 13805 -45 -25 60 588 52
1411 13850 13845 13845 13805 13805 13830 -45 -20 16 72 14
1412 13850 13855 13855 13845 13845 13845 -5 -5 12 42 10
1501 13815 13900 13900 13900 13900 13900 85 85 10 10 10
Total                 19372 215848 878
 
Zinc
 1402 15215 15165 15230 15165 15180 15175 -35 -40 2166 10000 -324
1403 15230 15205 15275 15190 15235 15225 5 -5 16180 65316 -4582
1404 15290 15250 15325 15230 15255 15275 -35 -15 56630 120076 1276
1405 15310 15255 15340 15255 15280 15285 -30 -25 8954 46522 2036
1406 15340 15280 15350 15265 15285 15290 -55 -50 1898 6022 920
1407 15355 15345 15360 15345 15360 15350 5 -5 12 986 10
1408 15385 15320 15320 15320 15320 15320 -65 -65 2 186 2
1409 15305 15365 15365 15360 15360 15360 55 55 8 76 6
1410 15315 15360 15390 15330 15330 15360 15 45 10 88 -2
1411 15330       15330 15330 0 0   20 0
1412 15425 15385 15385 15385 15385 15385 -40 -40 16 44 4
1501 15370 15435 15435 15370 15370 15400 0 30 4 30 0
Total                 85880 249366 -654
 
Gold
 1402 243.65 241.50 242.20 241.15 242.20 241.55 -1.45 -2.10 16 78 -2
1403 243.55 241.90 241.90 241.90 241.90 241.90 -1.65 -1.65 6 216 6
1404 245.60 243.20 243.70 242.50 242.50 242.95 -3.10 -2.65 8 70 -2
1405 244.70 243.00 244.10 243.00 243.65 243.55 -1.05 -1.15 26 136 16
1406 245.00 245.15 245.50 243.20 244.40 244.45 -0.60 -0.55 109506 158254 -1780
1407 245.20 244.30 244.60 244.30 244.60 244.40 -0.60 -0.80 12 50 2
1408 246.20       245.40 245.40 -0.80 -0.80   134 0
1410 246.60 244.65 244.65 244.65 244.65 244.65 -1.95 -1.95 2 28 0
1412 246.00 246.20 246.40 244.30 245.60 244.95 -0.40 -1.05 198 1596 56
Total                 109774 160562 -1704