Home > Market Data > SHFE

SHFE Metals Close Price For Jan 09,2012

Monday, Jan 09, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1201 15975 15175 16040 15175 15960 15940 -15 -35 4630 11990 -3550
1202 15955 15990 16010 15900 15955 15940 0 -15 3208 41706 -362
1203 15925 15925 15980 15860 15945 15920 20 -5 6560 56754 -1812
1204 15890 15900 15955 15870 15920 15910 30 20 7570 53664 408
1205 15890 15940 15960 15880 15940 15915 50 25 3394 35988 1212
1206 15895 15930 15960 15885 15945 15920 50 25 1638 17076 620
1207 15900 15955 15960 15885 15960 15910 60 10 650 5202 254
1208 15925 15935 15990 15935 15950 15955 25 30 56 2198 14
1209 15950 15995 16045 15980 16035 16010 85 60 32 1232 -2
1210 15990 16010 16120 16010 16100 16040 110 50 46 1868 -2
1211 16065 16025 16140 16025 16140 16080 75 15 4 96 2
1212 16065       16065 16065 0 0     0
Total                 27788 227774 -3218
Gold 1201 334.30       334.60 334.30 0.30 0.00   186 0
1202 334.45 329.51 331.79 328.79 331.79 330.16 -2.66 -4.29 38 230 -4
1203 334.04 332.20 332.20 329.25 331.97 330.85 -2.07 -3.19 42 200 2
1204 334.88 332.17 332.17 331.20 331.35 331.57 -3.53 -3.31 6 148 0
1205 333.10 332.14 332.14 330.00 331.61 331.16 -1.49 -1.94 72 188 2
1206 332.49 330.00 330.76 328.61 330.30 329.77 -2.19 -2.72 69124 86548 -1184
1207 332.64 330.02 330.66 329.60 330.66 330.23 -1.98 -2.41 8 40 0
1208 333.25 333.00 333.00 331.13 331.13 332.00 -2.12 -1.25 6 30 2
1209 332.51 330.51 331.46 329.99 330.52 330.62 -1.99 -1.89 36 20 0
1210 334.74       332.84 332.84 -1.90 -1.90   12 0
1211 332.71       330.82 330.82 -1.89 -1.89   12 0
1212 333.62 330.58 331.47 329.38 331.05 330.36 -2.57 -3.26 150 2984 -2
Total                 69482 90598 -1184
Copper 1201 55940 55660 55760 55050 55460 55440 -480 -500 5500 11300 -1150
1202 55980 55700 55920 54980 55570 55430 -410 -550 15590 58532 -1704
1203 55890 55670 55860 54800 55490 55350 -400 -540 553652 226560 -1726
1204 55870 55680 55830 54800 55430 55330 -440 -540 141022 107816 16024
1205 55910 55780 55820 54840 55520 55420 -390 -490 15044 23886 1818
1206 55890 55840 55850 54860 55490 55370 -400 -520 2582 11540 254
1207 55940 55680 55900 54980 55490 55440 -450 -500 186 2546 96
1208 55850 55680 55800 54890 55570 55450 -280 -400 122 1944 16
1209 55870 55700 55850 54860 55480 55380 -390 -490 916 2794 474
1210 55890 55540 55800 55200 55580 55440 -310 -450 26 912 12
1211 55900 55750 55750 54950 55280 55250 -620 -650 14 348 2
1212 56020 55870 55870 55110 55600 55370 -420 -650 14 158 -2
Total                 734668 448336 14114
Zinc 1201 14570 14600 14630 14470 14610 14585 40 15 1240 6960 10
1202 14645 14655 14705 14525 14670 14635 25 -10 5500 43914 -1694
1203 14695 14700 14770 14575 14740 14695 45 0 214864 213386 -12452
1204 14735 14715 14805 14610 14760 14725 25 -10 56888 97814 6414
1205 14770 14790 14830 14650 14805 14750 35 -20 7282 26672 1168
1206 14790 14790 14860 14680 14850 14775 60 -15 680 5444 152
1207 14850 14880 14880 14735 14855 14825 5 -25 164 576 -24
1208 14950 14950 14970 14870 14970 14910 20 -40 44 434 -8
1209 15035 14995 15105 14995 15050 15030 15 -5 148 348 48
1210 15050 15055 15085 15055 15085 15065 35 15 8 142 -2
1211 15160 15160 15245 15160 15235 15190 75 30 18 112 8
1212 15205 15200 15335 15155 15315 15230 110 25 18 34 4
Total                 286854 395836 -6376