Home > Market Data > SHFE

SHFE Metals Close Price For Jan 17,2013

Thursday, Jan 17, 2013
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Aluminum 1302 15055 14980 15050 14945 15045 15035 -10 -20 3764 37558 -1230
1303 15155 15140 15155 15120 15155 15135 0 -20 8508 60660 -862
1304 15240 15235 15255 15205 15240 15225 0 -15 7018 39720 1426
1305 15310 15320 15340 15280 15325 15305 15 -5 4356 19218 1530
1306 15360 15390 15410 15340 15410 15365 50 5 2710 6068 1866
1307 15435 15435 15455 15420 15445 15420 10 -15 380 1190 184
1308 15530 15490 15530 15490 15530 15520 0 -10 8 218 2
1309 15570 15545 15640 15545 15640 15615 70 45 8 188 6
1310 15670 15690 15690 15690 15690 15690 20 20 8 284 8
1311 15805 15800 15800 15800 15800 15800 -5 -5 8 24 8
1312 15980 15910 15910 15910 15910 15910 -70 -70 8 14 8
1401 15980 16075 16075 16075 16075 16075 95 95 2 2 2
Total                 26778 165144 2948
 
Gold 1302 337.67 337.52 337.52 337.52 337.52 337.52 -0.15 -0.15 2 176 0
1303 338.28       338.28 338.28 0.00 0.00   344 0
1304 341.18 340.21 340.21 340.21 340.21 340.21 -0.97 -0.97 2 200 -2
1305 341.79 340.50 341.28 340.03 340.64 340.70 -1.15 -1.09 68 332 -6
1306 343.16 342.53 342.86 341.68 342.49 342.29 -0.67 -0.87 33994 116190 -2856
1307 343.92       343.05 343.05 -0.87 -0.87   102 0
1308 345.01       344.14 344.14 -0.87 -0.87   102 0
1309 345.58 344.45 344.45 344.45 344.45 344.45 -1.13 -1.13 2 130 0
1310 345.61       344.47 344.47 -1.14 -1.14   12 0
1311 346.41       345.27 345.27 -1.14 -1.14   14 0
1312 345.08 345.00 345.00 343.77 343.95 344.10 -1.13 -0.98 176 1162 134
1401 344.00       344.00 344.00 0.00 0.00     0
Total                 34244 118764 -2730
 
Copper 1302 57630 57530 57580 57320 57420 57430 -210 -200 16292 48714 -4560
1303 57830 57740 57770 57450 57620 57590 -210 -240 11828 83740 -746
1304 57990 57890 57940 57570 57740 57720 -250 -270 129554 162000 118
1305 58090 58010 58040 57650 57850 57810 -240 -280 61804 89004 6276
1306 58200 58150 58150 57790 57910 57920 -290 -280 3252 14244 832
1307 58330 58030 58240 57830 57970 58020 -360 -310 362 2544 42
1308 58440 58280 58280 57980 58160 58120 -280 -320 110 1320 14
1309 58520 58350 58450 58100 58250 58250 -270 -270 42 980 4
1310 58560 58370 58410 58140 58380 58300 -180 -260 32 1316 -2
1311 58690 58400 58410 58400 58410 58400 -280 -290 12 602 -12
1312 58820 58680 58680 58510 58510 58590 -310 -230 6 390 2
1401 59000       58720 58720 -280 -280   2 0
Total                 223294 404856 1968
 
Zinc 1302 15080 15085 15115 15060 15095 15080 15 0 3802 21048 -1916
1303 15170 15170 15200 15105 15180 15165 10 -5 9072 44730 -3004
1304 15245 15245 15275 15195 15265 15240 20 -5 61730 101786 -1504
1305 15335 15345 15360 15295 15355 15325 20 -10 14168 29602 826
1306 15435 15455 15455 15390 15445 15430 10 -5 360 2862 132
1307 15535 15550 15550 15485 15545 15530 10 -5 10 952 8
1308 15600 15615 15620 15615 15620 15615 20 15 8 264 0
1309 15705 15695 15720 15680 15680 15695 -25 -10 20 820 -2
1310 15810 15800 15800 15800 15800 15800 -10 -10 2 84 2
1311 15865 15860 15860 15850 15850 15855 -15 -10 4 132 2
1312 16050       16045 16045 -5 -5   8 0
1401 16100       16100 16100 0 0     0
Total                 89176 202288 -5456