Home > Market Data > SHFE

SHFE Metals Close Price For Jan 06,2012

Friday, Jan 06, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1201 16025 16010 16010 15950 15950 15975 -75 -50 4150 15540 -2840
1202 16005 15935 16005 15900 15945 15955 -60 -50 2680 42068 -342
1203 15945 15915 15950 15900 15935 15925 -10 -20 6754 58566 -1136
1204 15915 15875 15920 15875 15900 15890 -15 -25 6826 53256 1518
1205 15910 15885 15920 15875 15915 15890 5 -20 2318 34776 780
1206 15910 15930 15930 15880 15900 15895 -10 -15 1038 16456 312
1207 15925 15915 15920 15885 15915 15900 -10 -25 1070 4948 490
1208 15940 15910 15985 15910 15980 15925 40 -15 44 2184 8
1209 15965 15930 16030 15930 15945 15950 -20 -15 26 1234 14
1210 16040 16010 16020 15955 15980 15990 -60 -50 26 1870 -6
1211 16065       16065 16065 0 0   94 0
1212 16065       16065 16065 0 0     0
Total                 24932 230992 -1202
Gold 1201 319.00 334.00 334.60 334.00 334.60 334.30 15.60 15.30 12 186 0
1202 331.12 335.43 335.59 333.53 333.53 334.45 2.41 3.33 24 234 2
1203 333.75 331.07 335.61 331.07 335.27 334.04 1.52 0.29 36 198 -4
1204 331.73       334.88 334.88 3.15 3.15   148 0
1205 331.48 331.98 334.63 331.00 334.29 333.10 2.81 1.62 94 186 -12
1206 330.61 331.13 333.66 330.76 333.41 332.49 2.80 1.88 94146 87732 -7406
1207 329.99 334.99 334.99 329.17 333.22 332.64 3.23 2.65 18 40 2
1208 332.46 333.25 333.25 333.25 333.25 333.25 0.79 0.79 2 28 0
1209 328.80 331.53 334.00 331.37 334.00 332.51 5.20 3.71 16 20 -2
1210 331.00       334.74 334.74 3.74 3.74   12 0
1211 329.00       332.71 332.71 3.71 3.71   12 0
1212 330.68 331.23 334.00 331.23 333.90 333.62 3.22 2.94 1170 2986 -204
Total                 95518 91782 -7624
Copper 1201 56110 56000 56130 55720 55990 55940 -120 -170 5860 12450 -3020
1202 56080 55990 56320 55630 56010 55980 -70 -100 15562 60236 -918
1203 55830 55780 56270 55510 55900 55890 70 60 432610 228286 -4596
1204 55740 55700 56240 55500 55920 55870 180 130 85348 91792 2552
1205 55740 55740 56250 55540 55930 55910 190 170 8894 22068 820
1206 55840 55720 56240 55550 55900 55890 60 50 1980 11286 36
1207 55860 56100 56250 55760 55960 55940 100 80 38 2450 8
1208 55580 55820 56060 55700 55830 55850 250 270 240 1928 18
1209 55650 55900 56180 55630 55960 55870 310 220 1628 2320 584
1210 56020 56130 56130 55700 55990 55890 -30 -130 26 900 12
1211 55820 56130 56130 55590 55910 55900 90 80 18 346 -10
1212 55780 56010 56160 55660 56080 56020 300 240 36 160 6
Total                 552240 434222 -4508
Zinc 1201 14735 14660 14700 14515 14580 14570 -155 -165 1280 6950 -370
1202 14800 14720 14775 14565 14675 14645 -125 -155 8704 45608 -3394
1203 14850 14750 14825 14605 14730 14695 -120 -155 285768 225838 24562
1204 14870 14790 14845 14655 14755 14735 -115 -135 58558 91400 15348
1205 14895 14810 14870 14695 14795 14770 -100 -125 7056 25504 1438
1206 14945 14960 14960 14720 14805 14790 -140 -155 1360 5292 596
1207 15020 14955 14955 14820 14820 14850 -200 -170 128 600 68
1208 15070 15095 15095 14870 14950 14950 -120 -120 22 442 -4
1209 15155 14800 15140 14800 15005 15035 -150 -120 60 300 16
1210 15200 15065 15065 15025 15065 15050 -135 -150 8 144 2
1211 15300 15125 15205 15125 15145 15160 -155 -140 20 104 4
1212 15285 15215 15215 15190 15190 15205 -95 -80 6 30 0
Total                 362970 402212 38266