Home > Market Data > SHFE

SHFE Metals Close Price For Feb 3, 2010

Wednesday, Feb 03, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1002 15905 16130 16255 16010 16250 16140 345 235 3980 19320 -1220
1003 16055 16155 16450 16130 16450 16310 395 255 5814 34250 -456
1004 16205 16320 16600 16280 16560 16465 355 260 18162 73168 -3426
1005 16345 16525 16755 16420 16745 16610 400 265 265786 112130 4140
1006 16435 16580 16840 16525 16840 16700 405 265 34276 56608 5264
1007 16480 16635 16885 16580 16850 16735 370 255 8260 35074 1912
1008 16540 16695 16935 16695 16935 16815 395 275 324 9132 -22
1009 16720 16700 17000 16700 16955 16885 235 165 492 5206 68
1010 16615 16850 17050 16805 17050 16995 435 380 240 2628 108
1011 16650 16975 17065 16665 17035 16995 385 345 68 1444 -26
1012 16685 16930 17135 16870 17135 17020 450 335 98 1072 -2
1101 16585 16855 17345 16855 17140 17050 555 465 18 54 4
Total                 337518 350086 6344
Gold 1002 240.00       240.00 240.00 0.00 0.00   12 0
1003 242.61       242.61 242.61 0.00 0.00   76 0
1004 240.85 246.80 247.00 246.80 247.00 246.93 6.15 6.08 6 40 0
1005 243.77 245.61 246.59 245.25 246.32 245.99 2.55 2.22 32 142 4
1006 244.58 246.87 247.35 245.93 247.24 246.73 2.66 2.15 22686 59746 -2414
1007 244.37 244.37 244.37 244.37 244.37 244.37 0.00 0.00 2 68 2
1008 241.84       241.94 241.94 0.10 0.10   30 0
1009 245.86 246.80 248.40 246.80 248.40 247.46 2.54 1.60 6 70 -2
1010 245.18 247.07 248.30 247.07 248.30 247.68 3.12 2.50 4 180 -2
1011 245.19 246.99 247.20 246.99 247.15 247.10 1.96 1.91 10 34 -6
1012 245.89 248.50 248.76 247.60 248.40 248.26 2.51 2.37 72 294 8
1101 244.13       246.48 246.48 2.35 2.35   2 0
Total                 22818 60694 -2410
Zinc 1002 17120 17100 17580 16955 17580 17245 460 125 1020 4680 -940
1003 17205 17460 17850 17100 17800 17490 595 285 2444 10952 -180
1004 17320 17400 18185 17245 17985 17635 665 315 17418 29102 -2492
1005 17490 17510 18175 17395 18160 17790 670 300 1037960 170240 -6850
1006 17665 17780 18350 17570 18335 17955 670 290 119996 73968 4888
1007 17750 17780 18500 17740 18500 18050 750 300 2718 5190 -456
1008 17815 18000 18600 17835 18600 18195 785 380 222 2076 46
1009 17895 17990 18740 17915 18650 18295 755 400 320 1042 -8
1010 18000 18075 18700 18000 18700 18305 700 305 140 2102 -2
1011 18050 18355 18865 18195 18805 18545 755 495 64 478 18
1012 18090 18100 18880 18100 18875 18545 785 455 126 1068 14
1101 18395 18540 19050 18400 18970 18600 575 205 112 436 52
Total                 1182540 301334 -5910
Copper 1002 54670 55100 55790 54540 55640 55160 970 490 2140 6300 -500
1003 54720 55000 55990 54640 55850 55340 1130 620 4882 19368 -200
1004 54770 54980 55920 54600 55820 55320 1050 550 9522 45314 -2312
1005 54790 55070 56000 54560 55890 55340 1100 550 521488 198888 -7128
1006 54860 55020 55980 54540 55890 55280 1030 420 59654 53882 5590
1007 54950 55280 56040 54640 56020 55470 1070 520 1924 7678 124
1008 54980 55210 56020 54700 56020 55360 1040 380 592 3850 110
1009 54910 55050 56000 54580 55990 55070 1080 160 462 2080 -40
1010 54690 55310 55940 54580 55840 55280 1150 590 200 2264 -44
1011 54580 54970 55910 54500 55640 55010 1060 430 436 1196 -108
1012 54340 54890 55720 54450 55600 54970 1260 630 1414 4542 -836
1101 54820 54200 55860 54200 55570 55370 750 550 158 672 -44
Total                 602872 346034 -5388

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.