Home > Market Data > SHFE

SHFE Metals Close Price For Jan 12, 2010

Tuesday, Jan 12, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price 		Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1001 17400 17550 17700 17400 17600 17540 200 140 1240 18400 20
1002 17610 17720 17910 17580 17880 17765 270 155 4414 32424 -430
1003 17800 18000 18120 17780 18065 17985 265 185 11950 54860 -1310
1004 17985 18180 18325 17960 18255 18160 270 175 520554 175814 12270
1005 18120 18320 18415 18000 18345 18265 225 145 118936 77058 7634
1006 18115 18300 18355 18040 18270 18225 155 110 24876 50412 7148
1007 18085 18330 18340 18030 18205 18200 120 115 14952 32912 5820
1008 18085 18335 18335 18035 18240 18210 155 125 2380 7370 872
1009 18100 18185 18320 18080 18255 18225 155 125 2266 4692 1364
1010 18075 18305 18310 18060 18250 18225 175 150 214 2318 6
1011 18095 18200 18330 18095 18245 18200 150 105 414 1198 -12
1012 18085 18150 18350 18100 18200 18205 115 120 242 868 0
Total                 702438 458326 33382
Copper 1001 61510 60880 61450 60880 61250 61120 -260 -390 2170 6930 -950
1002 61860 61530 61750 61150 61700 61450 -160 -410 3426 18488 -716
1003 61970 61980 61980 61120 61650 61490 -320 -480 6640 33806 -1540
1004 61990 61520 61850 61050 61700 61480 -290 -510 269398 151668 -4864
1005 62240 61980 61990 61300 61780 61700 -460 -540 84022 91132 5236
1006 62310 62000 62130 61420 61920 61870 -390 -440 2098 10784 358
1007 62440 62180 62210 61600 61950 61950 -490 -490 590 5152 190
1008 62570 61990 62320 61000 62090 61770 -480 -800 370 3328 174
1009 62470 62010 62240 61700 62200 61970 -270 -500 170 1700 -8
1010 62450 62050 62340 61680 62250 61980 -200 -470 140 2198 18
1011 62470 61960 62360 61800 62200 62060 -270 -410 186 928 92
1012 62580 62000 62370 61720 62300 62130 -280 -450 610 912 374
Total                 369820 327026 -1636
Zinc 1001 20980 20745 20950 20600 20900 20775 -80 -205 290 7260 30
1002 21220 20860 21165 20800 21100 21045 -120 -175 420 9356 -198
1003 21410 21410 21410 20940 21285 21145 -125 -265 12266 24586 -2352
1004 21605 21600 21600 21125 21490 21365 -115 -240 448548 147190 11452
1005 21805 21750 21785 21350 21700 21575 -105 -230 99502 81820 10362
1006 21990 21990 21990 21560 21890 21685 -100 -305 5046 6666 1756
1007 22125 22080 22100 21780 22070 21950 -55 -175 544 2196 -16
1008 22285 22050 22200 21915 22200 22040 -85 -245 106 1320 32
1009 22390 22200 22375 21985 22220 22155 -170 -235 184 940 38
1010 22305 22140 22380 22000 22380 22170 75 -135 94 1834 4
1011 22470 22200 22550 21985 22490 22275 20 -195 48 502 2
1012 22560 22740 22740 22280 22470 22325 -90 -235 164 666 74
Total                 567212 284336 21184
Gold 1001 241.36       241.00 241.36 -0.36 0.00   12 0
1002 252.25 251.56 252.10 251.56 252.10 251.95 -0.15 -0.30 10 82 0
1003 255.48 254.12 254.65 253.28 253.66 253.87 -1.82 -1.61 10 90 2
1004 257.44       257.44 257.44 0.00 0.00   48 0
1005 254.72 255.36 256.22 254.60 255.76 255.54 1.04 0.82 58 258 -16
1006 257.41 256.85 257.50 255.38 257.15 256.53 -0.26 -0.88 38234 94330 332
1007 258.16 258.38 258.38 256.65 257.80 257.31 -0.36 -0.85 46 82 -8
1008 250.21 255.69 256.26 255.20 256.26 255.56 6.05 5.35 20 42 -6
1009 257.35 256.50 258.19 255.76 257.99 256.88 0.64 -0.47 42 70 2
1010 258.09 256.69 257.30 256.47 257.30 256.94 -0.79 -1.15 46 190 10
1011 258.93       258.93 258.93 0.00 0.00   66 0
1012 258.57 257.20 257.81 256.40 257.81 257.29 -0.76 -1.28 38 140 -10
Total                 38504 95410 306

1) Unit of copper, aluminium and Total is Chinese yuan a metric ton; unit of gold is Chinese yuan a gram;
2) Ch.1 is day's close minus previous settlement, while
Ch.2 is day's settlement minus previous settlement;
3) Volume and open interest are in lots;
4) One lot is equivalent to 5 metric tons.