Home > Market Data > SHFE

SHFE Metals Close Price For Jan 12,2012

Thursday, Jan 12, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1201 16060 16030 16050 15990 16000 16025 -60 -35 3060 7130 -1570
1202 16140 16140 16140 16075 16105 16110 -35 -30 4026 34524 -1222
1203 16175 16180 16220 16120 16145 16155 -30 -20 10326 44788 -2722
1204 16200 16240 16240 16170 16215 16205 15 5 9348 54460 390
1205 16230 16305 16305 16220 16265 16250 35 20 2946 37516 -182
1206 16305 16360 16360 16290 16330 16315 25 10 1798 17730 -148
1207 16325 16410 16410 16305 16380 16375 55 50 412 5374 168
1208 16370 16405 16450 16395 16430 16425 60 55 34 2424 -10
1209 16395 16420 16510 16300 16505 16455 110 60 52 1276 -10
1210 16365 16455 16500 16455 16500 16490 135 125 34 1898 4
1211 16420 16530 16530 16530 16530 16530 110 110 2 100 -2
1212 16515 16550 16625 16525 16525 16565 10 50 42 60 8
Total                 32080 207280 -5296
Gold 1201 345.37 359.00 359.00 359.00 359.00 359.00 13.63 13.63 12 186 0
1202 337.78 338.18 338.18 338.18 338.18 338.18 0.40 0.40 10 222 -8
1203 337.34       337.34 337.34 0.00 0.00   200 0
1204 337.28 338.85 339.36 338.21 339.36 338.80 2.08 1.52 6 148 -2
1205 335.90 337.23 339.14 337.23 338.21 338.29 2.31 2.39 164 188 -12
1206 335.00 336.14 337.60 335.71 336.98 336.56 1.98 1.56 55546 81180 -492
1207 335.94 337.19 337.62 337.19 337.62 337.40 1.68 1.46 4 38 -2
1208 335.65       337.11 337.11 1.46 1.46   26 0
1209 335.35 336.00 336.99 336.00 336.83 336.55 1.48 1.20 30 18 -4
1210 335.12       336.32 336.32 1.20 1.20   10 0
1211 336.19 337.11 337.11 337.11 337.11 337.11 0.92 0.92 2 10 -2
1212 335.50 336.96 337.88 336.50 337.62 337.17 2.12 1.67 274 3000 -8
Total                 56048 85226 -530
Copper 1201 55990 56200 56650 56180 56650 56450 660 460 4770 7640 -670
1202 56380 56890 57150 56640 57100 56920 720 540 17504 49308 -2084
1203 56400 56980 57460 56730 57400 57050 1000 650 346802 186428 -26206
1204 56480 57050 57670 56860 57610 57220 1130 740 218048 133538 8616
1205 56490 57240 57750 56940 57750 57310 1260 820 21416 30726 3486
1206 56640 57050 57800 56980 57790 57330 1150 690 2114 11638 -98
1207 56590 57110 57800 57040 57800 57430 1210 840 570 2974 256
1208 56680 57060 57800 57060 57730 57660 1050 980 96 2088 24
1209 56780 57080 57800 56920 57790 57250 1010 470 1262 3648 488
1210 56510 57150 57800 57050 57770 57480 1260 970 66 896 -22
1211 56580 57080 57880 57060 57840 57590 1260 1010 96 326 -6
1212 56600 57520 57660 57390 57660 57490 1060 890 58 200 30
Total                 612802 429410 -16186
Zinc 1201 14845 14820 15060 14800 15060 14910 215 65 1080 7350 130
1202 14945 14980 15110 14890 15090 15025 145 80 11274 29300 -6016
1203 15030 15100 15225 14955 15185 15100 155 70 178202 166672 -20984
1204 15075 15155 15315 15030 15285 15190 210 115 138932 138688 22796
1205 15120 15205 15400 15080 15365 15280 245 160 18714 34820 7164
1206 15190 15240 15475 15170 15435 15320 245 130 1406 6450 -180
1207 15225 15330 15500 15205 15470 15325 245 100 260 602 16
1208 15300 15300 15640 15300 15620 15430 320 130 156 482 66
1209 15370 15415 15610 15360 15575 15445 205 75 96 336 16
1210 15440 15500 15685 15500 15685 15595 245 155 8 150 0
1211 15575 15580 15580 15580 15580 15580 5 5 2 110 2
1212 15570 15560 15655 15560 15655 15605 85 35 4 34 0
Total                 350134 384994 3010