Home > Market Data > SHFE

SHFE Metals Close Price For Jan 04,2012

Wednesday, Jan 04, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1201 15990 16180 16190 16010 16030 16080 40 90 4420 19830 -2570
1202 15900 16095 16150 15950 16000 16030 100 130 8234 43186 -3834
1203 15850 15990 16030 15890 15915 15945 65 95 15778 60764 -3002
1204 15835 15955 15985 15850 15865 15910 30 75 13406 53114 -3920
1205 15850 15945 15980 15840 15865 15895 15 45 3748 33920 -518
1206 15845 15910 15960 15835 15850 15890 5 45 766 15670 254
1207 15850 15955 15955 15865 15865 15920 15 70 196 4466 46
1208 15875 16095 16095 15910 15920 15940 45 65 148 2180 -4
1209 15900 16145 16145 15930 15930 15975 30 75 54 1230 8
1210 15935 16050 16050 15960 15960 16005 25 70 38 1872 -18
1211 15980       16050 16050 70 70   104 0
1212 15980       15980 15980 0 0     0
Total                 46788 236336 -13558
Gold 1201 319.00       319.00 319.00 0.00 0.00   186 0
1202 321.00 328.32 329.60 327.01 328.00 328.06 7.00 7.06 24 240 -14
1203 320.96 328.65 328.84 328.26 328.84 328.60 7.88 7.64 18 202 -6
1204 321.58 329.66 330.34 328.48 329.66 329.29 8.08 7.71 30 148 2
1205 320.52 320.52 329.04 320.52 328.43 327.82 7.91 7.30 40 194 -8
1206 319.24 328.98 328.98 325.67 327.30 327.11 8.06 7.87 84538 94996 -2976
1207 319.38 328.50 328.50 328.50 328.50 328.50 9.12 9.12 2 38 -2
1208 320.34       329.48 329.48 9.14 9.14   28 0
1209 319.24 327.12 329.14 327.12 327.99 327.75 8.75 8.51 22 22 2
1210 320.97       329.53 329.53 8.56 8.56   12 0
1211 319.40       319.40 319.40 0.00 0.00   14 0
1212 319.50 327.91 328.50 325.94 327.20 327.20 7.70 7.70 198 3192 -38
Total                 84872 99272 -3040
Copper 1201 55460 56460 56990 56100 56150 56580 690 1120 5568 17660 -2198
1202 55360 56650 56980 56000 56030 56560 670 1200 26918 63026 -7000
1203 55040 56450 56680 55740 55790 56150 750 1110 397922 232118 8492
1204 54930 56250 56550 55610 55640 56020 710 1090 73490 83420 5894
1205 54960 56250 56550 55630 55650 56030 690 1070 7492 20106 -52
1206 54930 56300 56590 55650 55700 56050 770 1120 1376 11214 116
1207 54830 56210 56540 55700 55700 56000 870 1170 210 2586 -8
1208 54980 56490 56560 55800 55800 56050 820 1070 168 1854 50
1209 54840 56460 56460 55770 55770 56140 930 1300 46 1476 -4
1210 54900 56340 56450 55800 55800 56250 900 1350 40 900 -8
1211 54940 56500 56500 55820 55850 56030 910 1090 14 362 6
1212 55180 56400 56650 55990 56000 56320 820 1140 28 152 4
Total                 513272 434874 5292
Zinc 1201 14650 14880 14880 14680 14680 14740 30 90 1900 8730 -1550
1202 14720 14950 14950 14715 14740 14805 20 85 9246 52306 -3418
1203 14750 14945 14950 14755 14775 14845 25 95 161098 206568 -3492
1204 14765 14980 14980 14785 14785 14860 20 95 28774 74970 5156
1205 14795 14995 15000 14810 14810 14885 15 90 6850 24142 2362
1206 14835 14880 15020 14840 14850 14900 15 65 620 4682 166
1207 14890 15000 15085 14970 14970 15005 80 115 32 482 -2
1208 14970       15085 15085 115 115   456 0
1209 15040 15200 15200 15040 15040 15110 0 70 14 280 -2
1210 15060 15245 15245 15100 15110 15135 50 75 14 138 0
1211 15220 15410 15410 15220 15225 15280 5 60 16 100 -2
1212 15235 15360 15360 15210 15305 15285 70 50 8 30 -2
Total                 208572 372884 -784