Home > Market Data > SHFE

SHFE Metals Close Price For Jan 21,2013

Monday, Jan 21, 2013
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Aluminum 1302 15070 15085 15110 15060 15060 15075 -10 5 2212 36776 -182
1303 15175 15245 15245 15150 15160 15180 -15 5 4678 58140 -864
1304 15270 15300 15335 15255 15255 15280 -15 10 5526 39626 270
1305 15355 15325 15405 15325 15335 15355 -20 0 2522 20604 798
1306 15420 15430 15430 15410 15410 15420 -10 0 112 7374 78
1307 15500 15475 15480 15470 15470 15475 -30 -25 10 1290 2
1308 15520       15520 15520 0 0   218 0
1309 15625 15660 15700 15660 15700 15680 75 55 4 192 0
1310 15705 15690 15690 15690 15690 15690 -15 -15 6 282 0
1311 15815       15815 15815 0 0   24 0
1312 15910       15910 15910 0 0   14 0
1401 16090       16090 16090 0 0   2 0
Total                 15070 164542 102
 
Gold 1302 338.42 338.90 338.90 338.71 338.71 338.80 0.29 0.38 4 174 0
1303 339.03 339.08 339.84 338.61 339.03 339.53 0.00 0.50 94 284 -60
1304 340.97 341.27 341.85 341.16 341.20 341.53 0.23 0.56 64 216 10
1305 342.53 342.47 342.92 342.30 342.92 342.54 0.39 0.01 40 324 -6
1306 344.16 343.70 344.40 343.70 344.06 344.11 -0.10 -0.05 20808 116826 1028
1307 345.21 345.19 345.34 345.19 345.34 345.26 0.13 0.05 4 112 -4
1308 346.31       346.36 346.36 0.05 0.05   102 0
1309 346.62 346.15 346.15 345.31 345.35 345.66 -1.27 -0.96 38 144 14
1310 346.64       345.68 345.68 -0.96 -0.96   12 0
1311 346.45 346.44 346.44 346.44 346.44 346.44 -0.01 -0.01 2 16 -2
1312 345.61 344.39 346.53 344.39 346.53 346.01 0.92 0.40 462 1732 236
1401 343.02       343.02 343.02 0.00 0.00     0
Total                 21516 119942 1216
 
Copper 1302 57860 57900 57930 57790 57840 57840 -20 -20 6894 44944 -730
1303 58080 58190 58190 57970 58000 58040 -80 -40 9794 78682 -1832
1304 58270 58380 58380 58150 58190 58260 -80 -10 56068 151780 -4090
1305 58410 58550 58550 58350 58380 58430 -30 20 53734 105504 3356
1306 58530 58660 58660 58500 58540 58560 10 30 2928 16206 1276
1307 58640 58730 58870 58620 58640 58680 0 40 464 2984 166
1308 58890 58890 58970 58760 58760 58850 -130 -40 156 1738 32
1309 58920 58980 59000 58870 58870 58950 -50 30 16 978 0
1310 58950 59080 59100 59000 59000 59070 50 120 36 1352 36
1311 59110 59160 59160 59060 59060 59100 -50 -10 44 628 26
1312 59060 59200 59250 59100 59180 59160 120 100 40 412 24
1401 59150       59150 59150 0 0   2 0
Total                 130174 405210 -1736
 
Zinc 1302 15205 15225 15235 15175 15190 15195 -15 -10 1748 20048 -414
1303 15300 15370 15370 15260 15280 15285 -20 -15 4044 40026 -1166
1304 15385 15435 15455 15340 15365 15385 -20 0 47974 93458 142
1305 15470 15505 15535 15435 15455 15465 -15 -5 11660 33110 1786
1306 15580 15615 15645 15540 15570 15565 -10 -15 496 3286 282
1307 15690 15685 15695 15625 15635 15655 -55 -35 284 1130 110
1308 15765 15735 15735 15700 15700 15715 -65 -50 4 254 -2
1309 15810 15920 15920 15805 15805 15865 -5 55 16 824 4
1310 15900 15955 15955 15930 15930 15945 30 45 6 88 4
1311 15990       15970 15970 -20 -20   132 0
1312 16030       16020 16020 -10 -10   10 0
1401 16095       16095 16095 0 0   4 0
Total                 66232 192370 746