Home > Market Data > SHFE

SHFE Metals Close Price For January 9, 2015

Friday, Jan 09, 2015
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1501 45580 45780 45800 45200 45200 45360 -380 -220 16660 24540 -1660
1502 45160 45320 45460 44700 44720 44930 -440 -230 45092 96072 -2556
1503 44740 45000 45050 44250 44250 44550 -490 -190 384066 308602 10670
1504 44380 44690 44690 43900 43900 44190 -480 -190 180492 161564 16292
1505 44080 44360 44400 43640 43650 43920 -430 -160 30866 64892 3754
1506 43840 44110 44150 43390 43430 43660 -410 -180 11264 33918 2300
1507 43690 43950 43980 43260 43300 43490 -390 -200 2900 13416 554
1508 43570 43730 43730 43170 43200 43330 -370 -240 1026 6794 126
1509 43500 43530 43630 43110 43120 43280 -380 -220 656 5260 160
1510 43430 43450 43530 43060 43100 43230 -330 -200 380 4424 176
1511 43380 43530 43530 42980 43000 43170 -380 -210 382 3734 240
1512 43270 43320 43360 42880 42960 43060 -310 -210 576 2160 312
Total                 674360 725376 / 30368
 
Aluminium
 1501 12730 12800 12835 12755 12825 12800 95 70 4460 27510 -2610
1502 12745 12790 12855 12740 12830 12805 85 60 8564 64112 -1538
1503 12800 12850 12900 12780 12855 12845 55 45 62750 161134 -5722
1504 12865 12885 12950 12840 12920 12905 55 40 19124 78452 3254
1505 12930 12950 13005 12900 12970 12965 40 35 7792 40370 2364
1506 12990 13010 13065 12970 13040 13025 50 35 1438 8058 420
1507 13060 13070 13115 13030 13095 13080 35 20 418 1114 218
1508 13110 13140 13150 13140 13150 13145 40 35 20 402 4
1509 13160 13265 13265 13160 13200 13190 40 30 80 416 28
1510 13235 13295 13295 13250 13290 13270 55 35 26 308 0
1511 13360 13390 13390 13305 13375 13345 15 -15 16 174 -4
1512 13405 13420 13420 13415 13420 13415 15 10 6 26 -2
Total                 104694 382076 / -3588
 
Zinc
 1501 16625 16725 16725 16565 16600 16600 -25 -25 2180 5270 -1110
1502 16555 16560 16655 16470 16515 16550 -40 -5 14490 44372 -2720
1503 16515 16595 16600 16410 16455 16495 -60 -20 203098 158354 -2452
1504 16485 16575 16575 16385 16410 16465 -75 -20 29212 34366 1898
1505 16435 16560 16560 16365 16380 16430 -55 -5 3732 11404 262
1506 16435 16590 16590 16360 16410 16450 -25 15 170 610 86
1507 16465 16535 16535 16380 16380 16420 -85 -45 32 154 -8
1508 16455 16495 16500 16365 16445 16420 -10 -35 68 312 -4
1509 16485 16485 16485 16385 16440 16415 -45 -70 62 120 20
1510 16455 16535 16535 16400 16440 16440 -15 -15 34 128 8
1511 16495 16525 16525 16430 16465 16455 -30 -40 42 424 -8
1512 16505 16535 16535 16440 16450 16455 -55 -50 24 102 10
Total                 253144 255616 / -4018