Home > Market Data > SHFE

SHFE Metals Close Price For January 16, 2015

Friday, Jan 16, 2015
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1502 40880 42000 42020 40910 41320 41270 440 390 49570 79064 -6992
1503 40520 41320 41710 40570 41040 41070 520 550 656280 303626 -9240
1504 40350 41080 41470 40330 40780 40800 430 450 323734 218520 18428
1505 40180 40910 41300 40150 40640 40630 460 450 86926 98506 5696
1506 40100 40880 41180 40050 40520 40570 420 470 28040 46718 3524
1507 40120 40910 41130 40020 40450 40400 330 280 7838 21358 2016
1508 39960 40670 40980 39950 40360 40250 400 290 2514 10728 1152
1509 39860 40800 40980 39880 40340 40250 480 390 1106 9156 362
1510 40020 40550 40950 39880 40320 40210 300 190 814 6162 348
1511 39840 40540 40870 39810 40290 40130 450 290 290 4280 84
1512 39990 40550 40860 39800 40280 40160 290 170 1094 5970 214
1601 39990 40180 40180 39520 40170 40020 180 30 52 34 34
Total                 1158258 804122 / 15626
 
Aluminium
 1502 12720 12855 12855 12720 12760 12770 40 50 6318 48540 -1790
1503 12770 12930 12930 12765 12820 12815 50 45 44358 136906 -3010
1504 12830 12920 12995 12830 12870 12880 40 50 19586 95748 3726
1505 12895 13015 13020 12895 12930 12940 35 45 12426 57460 2868
1506 12950 13050 13080 12965 13000 13005 50 55 3816 17700 498
1507 13040 13130 13130 13030 13055 13065 15 25 560 2404 -28
1508 13105 13175 13190 13100 13105 13105 0 0 692 1214 304
1509 13180 13165 13190 13130 13190 13160 10 -20 134 558 42
1510 13200 13240 13240 13240 13240 13240 40 40 2 316 -2
1511 13220 13375 13375 13295 13330 13310 110 90 14 166 -10
1512 13280 13350 13410 13325 13325 13340 45 60 28 78 16
1601 13280       13280 13280 0 0 0 0 0
Total                 87934 361090 / 2614
 
Zinc
 1502 15945 15985 16065 15825 15905 15915 -40 -30 7546 23460 -1122
1503 15835 15915 15990 15740 15810 15840 -25 5 260234 168820 -8554
1504 15795 15865 15980 15705 15775 15805 -20 10 70686 67824 4420
1505 15765 15795 15915 15695 15760 15785 -5 20 12004 24656 3122
1506 15795 15865 15890 15690 15780 15770 -15 -25 2066 2558 824
1507 15825 15835 15835 15705 15785 15765 -40 -60 34 632 -8
1508 15755 15820 15845 15670 15730 15745 -25 -10 16 390 0
1509 15730 15770 15770 15770 15770 15770 40 40 4 164 2
1510 15770 15855 15895 15735 15785 15795 15 25 30 418 -12
1511 15810 15885 15885 15730 15820 15805 10 -5 38 434 0
1512 15735 15890 15890 15760 15760 15790 25 55 16 146 -14
1601 15735 15770 16105 15705 15710 15880 -25 145 30 4 4
Total                 352704 289506 / -1338