Home > Market Data > SHFE

SHFE Metals Close Price For Jan 14, 2010

Thursday, Jan 14, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price 		Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1001 17025 17150 17240 17135 17170 17195 145 170 1620 14980 -1290
1002 17135 17420 17470 17215 17215 17305 80 170 1526 30078 -760
1003 17290 17660 17705 17380 17420 17485 130 195 3732 51250 -408
1004 17470 17810 17815 17550 17600 17650 130 180 182448 148542 -492
1005 17570 17935 17935 17650 17680 17755 110 185 61970 72132 706
1006 17550 17810 17900 17660 17710 17750 160 200 12910 47988 -632
1007 17510 17770 17900 17670 17700 17765 190 255 2146 32498 -190
1008 17580 18150 18150 17720 17755 17820 175 240 522 8194 22
1009 17620 17900 18000 17725 17770 17820 150 200 442 5018 10
1010 17635 17850 17870 17740 17840 17805 205 170 88 2540 -24
1011 17550 17895 17895 17730 17835 17795 285 245 100 1204 -38
1012 17620 17850 17895 17780 17830 17825 210 205 110 876 14
Total                 267614 415300 -3082
Copper 1001 59820 60650 60770 60340 60450 60580 630 760 1340 4760 -680
1002 59900 61140 61200 60640 60720 60850 820 950 1608 17868 -302
1003 59840 60870 61200 60630 60780 60880 940 1040 3318 32034 -276
1004 59860 61010 61240 60600 60750 60880 890 1020 180786 150502 -6924
1005 59900 61010 61350 60710 60800 60990 900 1090 103764 110314 1824
1006 60080 61200 61390 60830 60930 61110 850 1030 2090 11840 24
1007 60290 61350 61450 60600 61070 61200 780 910 542 5698 220
1008 60260 60200 61540 60200 61090 61200 830 940 166 3594 62
1009 60340 61920 61920 61080 61240 61410 900 1070 94 1712 -26
1010 60300 61500 61570 61190 61190 61310 890 1010 104 2248 4
1011 60550 61790 61790 61160 61160 61420 610 870 82 1014 40
1012 60330 61000 61620 60550 61030 61290 700 960 184 1632 82
Total                 294078 343216 -5952
Zinc 1001 20160 20100 20300 20100 20120 20180 -40 20 410 7170 -90
1002 20245 20580 20580 20220 20240 20340 -5 95 1200 8348 -594
1003 20395 20315 20780 20315 20425 20520 30 125 5200 21884 -292
1004 20600 20935 20965 20520 20610 20705 10 105 360666 142024 7484
1005 20780 21120 21150 20710 20795 20905 15 125 97928 91318 6078
1006 20940 21205 21320 20930 20995 21105 55 165 2348 8024 284
1007 21160 21500 21510 21115 21195 21305 35 145 208 2954 -6
1008 21335 22205 22205 21300 21370 21445 35 110 108 1358 38
1009 21330 21800 21800 21315 21590 21455 260 125 280 894 -32
1010 21425 21670 21765 21500 21640 21650 215 225 56 1830 -8
1011 21615 21800 21900 21670 21780 21795 165 180 52 482 -16
1012 21695 21925 22000 21830 21830 21890 135 195 70 620 2
Total                 468526 286906 12848
Gold   1001 241.36       241.00 241.36 -0.36 0.00   12 0
1002 245.87 248.90 251.90 248.80 250.60 249.95 4.73 4.08 28 48 -22
1003 246.36 249.35 250.00 249.35 250.00 249.83 3.64 3.47 8 86 0
1004 250.47 252.52 252.52 252.52 252.52 252.52 2.05 2.05 2 42 0
1005 249.79 253.24 253.24 252.20 252.70 252.75 2.91 2.96 86 194 -34
1006 250.34 254.28 254.38 252.41 252.97 253.12 2.63 2.78 27014 81238 -2592
1007 251.19 253.00 253.88 252.78 253.50 253.37 2.31 2.18 16 78 2
1008 251.59       251.59 251.59 0.00 0.00   42 0
1009 250.51 258.00 258.00 253.02 253.25 254.12 2.74 3.61 24 66 -2
1010 251.16 253.80 253.80 253.80 253.80 253.80 2.64 2.64 10 196 10
1011 251.76 254.67 254.67 254.67 254.67 254.67 2.91 2.91 2 64 0
1012 251.34 254.30 254.68 253.99 254.02 254.22 2.68 2.88 94 208 64
Total                 27284 82274 -2574

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.