Home > Market Data > SHFE

SHFE Metals Close Price For January 10,2014

Friday, Jan 10, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1401 51780 51340 51620 51290 51580 51480 -200 -300 9780 16770 -1130
1402 51640 51360 51570 51060 51460 51320 -180 -320 25084 59706 -4856
1403 51660 51220 51480 50930 51360 51210 -300 -450 302684 212788 -25084
1404 51590 51200 51380 50860 51280 51140 -310 -450 144428 189452 3624
1405 51520 51060 51320 50810 51240 51080 -280 -440 33540 54452 -554
1406 51420 51150 51250 50770 51100 51000 -320 -420 8544 13136 2074
1407 51570 51120 51220 50730 51160 50980 -410 -590 1048 3004 456
1408 51410 50790 51180 50790 51150 50970 -260 -440 204 1678 86
1409 51550 51860 51860 50800 51220 50990 -330 -560 100 990 12
1410 51380 50750 51390 50690 51160 50950 -220 -430 216 1196 64
1411 51440 51000 51160 50420 51160 50830 -280 -610 330 650 144
1412 51340 50900 51180 50730 51130 51000 -210 -340 332 870 208
Total                 526290 554692 -24956
 
Aluminium
 1401 13940 13900 13900 13840 13845 13850 -95 -90 2190 8510 -780
1402 13840 13780 13810 13765 13790 13780 -50 -60 2580 36882 -648
1403 13845 13810 13820 13765 13775 13785 -70 -60 7156 47574 -1238
1404 13835 13800 13815 13760 13795 13785 -40 -50 10254 56888 402
1405 13835 13795 13815 13770 13800 13790 -35 -45 3572 37444 578
1406 13835 13800 13815 13780 13810 13795 -25 -40 1330 18806 142
1407 13835 13815 13830 13780 13805 13800 -30 -35 1672 4918 1448
1408 13890 13785 13815 13785 13810 13810 -80 -80 178 2226 132
1409 13875 13825 13825 13815 13815 13820 -60 -55 6 766 2
1410 13935       13935 13935 0 0   570 0
1411 13955       13955 13955 0 0   68 0
1412 13920 13880 13880 13880 13880 13880 -40 -40 4 16 0
Total                 28942 214668 38
 
Zinc
 1401 15010 14970 15010 14970 15010 14985 0 -25 540 2370 -240
1402 15005 14975 15060 14930 15050 15000 45 -5 2022 15142 -760
1403 15015 14995 15075 14930 15045 14990 30 -25 57914 84174 -6584
1404 15030 15005 15090 14950 15050 15015 20 -15 20810 72554 1346
1405 15035 14995 15095 14960 15060 15010 25 -25 4492 35150 270
1406 15090 15015 15095 14970 15075 15045 -15 -45 160 2208 24
1407 15070 15035 15100 15035 15100 15050 30 -20 12 498 -2
1408 15125 14925 15135 14925 15135 15000 10 -125 64 158 6
1409 15115 15060 15145 15060 15145 15100 30 -15 6 48 4
1410 15065 15035 15085 15035 15085 15060 20 -5 4 70 -2
1411 15100 15085 15085 15085 15085 15085 -15 -15 2 22 0
1412 15220       15220 15220 0 0   24 0
Total                 86026 212418 -5938
 
Gold
 1401 240.70 239.10 241.55 239.10 241.05 240.55 0.35 -0.15 18 702 -12
1402 241.55 242.50 242.50 242.50 242.50 242.50 0.95 0.95 2 90 2
1403 241.00 252.80 252.85 239.20 242.70 241.95 1.70 0.95 94 214 20
1404 241.85 241.95 242.30 241.95 242.30 242.10 0.45 0.25 4 80 2
1405 242.90 243.60 245.00 242.65 244.25 243.80 1.35 0.90 120 122 -2
1406 243.30 244.35 245.75 242.85 244.90 243.95 1.60 0.65 208674 160932 1462
1407 243.45       245.20 245.20 1.75 1.75   60 0
1408 244.10 242.30 246.75 242.30 246.75 245.30 2.65 1.20 30 132 -10
1410 244.90 244.90 244.90 244.90 244.90 244.90 0.00 0.00 2 28 2
1412 244.55 245.00 246.65 244.00 245.60 245.30 1.05 0.75 360 850 52
Total                 209304 163210 1516