Home > Market Data > SHFE

SHFE Metals Close Price For Jan 15， 2010

Friday, Jan 15, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price 		Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1001 17195 17200 17365 16900 17150 17205 -45 10 3140 14680 -300
1002 17305 17350 17450 17195 17250 17360 -55 55 2724 29868 -210
1003 17485 17470 17640 17320 17405 17470 -80 -15 3936 50268 -982
1004 17650 17680 17825 17465 17590 17650 -60 0 223298 141990 -6552
1005 17755 17795 17940 17590 17750 17780 -5 25 96880 83690 11558
1006 17750 17755 17925 17605 17760 17775 10 25 11770 48218 230
1007 17765 17880 17925 17635 17785 17755 20 -10 1942 32864 366
1008 17820 17755 17960 17680 17790 17860 -30 40 354 8262 68
1009 17820 17935 18090 17655 17840 17860 20 40 284 5052 34
1010 17805 17900 18040 17755 17925 17905 120 100 96 2534 -6
1011 17795 17925 18000 17790 17820 17875 25 80 104 1228 24
1012 17825 18000 18005 17730 17855 17905 30 80 184 910 34
Total                 344712 419564 4264
Copper 1001 60580 60450 60600 60010 60110 60360 -470 -220 1750 4010 -750
1002 60850 60060 60900 60050 60670 60540 -180 -310 1652 17476 -392
1003 60880 60840 60980 60230 60480 60620 -400 -260 3798 31170 -864
1004 60880 60710 60960 60170 60510 60570 -370 -310 157256 148232 -2270
1005 60990 60840 61050 60130 60580 60580 -410 -410 141238 120596 10282
1006 61110 60900 61180 60290 60620 60640 -490 -470 2450 12068 228
1007 61200 61070 61250 60450 60650 60790 -550 -410 390 5770 72
1008 61200 61090 61200 60600 60800 60790 -400 -410 96 3590 -4
1009 61410 61100 61390 60620 60700 60920 -710 -490 124 1746 34
1010 61310 61200 61350 60600 60780 60880 -530 -430 118 2278 30
1011 61420 61350 61350 60700 60830 61020 -590 -400 108 1050 36
1012 61290 61040 61270 60560 60770 60930 -520 -360 830 2102 470
Total                 309810 350088 6872
Zinc 1001 20180 20100 20250 19900 19960 20030 -220 -150 1120 7480 310
1002 20340 20335 20400 19960 20140 20195 -200 -145 1036 7988 -360
1003 20520 20450 20655 20060 20290 20315 -230 -205 5710 20742 -1142
1004 20705 20550 20845 20200 20470 20545 -235 -160 412092 133166 -8858
1005 20905 20705 21020 20405 20620 20695 -285 -210 155972 100908 9590
1006 21105 20945 21195 20610 20800 20855 -305 -250 3578 8656 632
1007 21305 21195 21385 20815 20990 21105 -315 -200 368 3010 56
1008 21445 21405 21500 20980 20980 21260 -465 -185 84 1344 -14
1009 21455 21655 21655 21120 21220 21400 -235 -55 100 880 -14
1010 21650 21800 21800 21245 21285 21390 -365 -260 134 1812 -18
1011 21795 21890 21890 21255 21450 21450 -345 -345 14 484 2
1012 21890 21800 21835 21435 21510 21655 -380 -235 82 646 26
Total                 580290 287116 210
Gold 1001 241.36       241.00 241.36 -0.36 0.00   12 0
1002 249.95 251.00 251.00 246.90 247.91 249.50 -2.04 -0.45 18 34 -14
1003 249.83 250.55 250.55 248.90 248.90 250.02 -0.93 0.19 36 92 6
1004 252.52 251.01 251.01 251.01 251.01 251.01 -1.51 -1.51 4 40 -2
1005 252.75 252.46 252.68 246.31 251.20 251.02 -1.55 -1.73 56 202 8
1006 253.12 253.22 253.55 251.81 252.21 252.62 -0.91 -0.50 25270 78682 -2556
1007 253.37       253.37 253.37 0.00 0.00   78 0
1008 251.59       251.10 251.10 -0.49 -0.49   42 0
1009 254.12 253.98 253.99 252.89 253.66 253.68 -0.46 -0.44 14 76 10
1010 253.80 253.50 253.50 252.95 252.95 253.20 -0.85 -0.60 14 200 4
1011 254.67       254.67 254.67 0.00 0.00   64 0
1012 254.22 254.10 254.89 253.49 253.49 253.94 -0.73 -0.28 26 220 12
Total                 25438 79742 -2532

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.