Home > Market Data > SHFE

SHFE Metals Close Price For Jan 18, 2010

Monday, Jan 18, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price 		Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1002 17360 17290 17360 17135 17335 17275 -25 -85 944 29646 -222
1003 17470 17280 17540 17230 17500 17430 30 -40 2928 49360 -908
1004 17650 17400 17715 17350 17665 17585 15 -65 107274 139062 -2928
1005 17780 17500 17850 17490 17835 17725 55 -55 91668 88060 4370
1006 17775 17500 17860 17480 17855 17720 80 -55 8750 48476 258
1007 17755 17560 17885 17555 17865 17740 110 -15 1756 32568 -296
1008 17860 17620 17900 17620 17880 17730 20 -130 372 8126 -136
1009 17860 17805 17920 17675 17885 17770 25 -90 520 4994 -58
1010 17905 17685 17925 17660 17885 17770 -20 -135 152 2450 -84
1011 17875 18090 18090 17635 17930 17830 55 -45 164 1196 -32
1012 17905 17715 18020 17715 17960 17850 55 -55 188 902 -8
1101   18000 18000 18000 18000 18000     2 2 2
Total                 214718 404842 -42
Copper 1002 60540 60010 60820 59850 60730 60590 190 50 1918 17078 -398
1003 60620 59890 60920 59890 60890 60660 270 40 3472 30956 -214
1004 60570 60000 60950 59960 60880 60560 310 -10 114758 140768 -7464
1005 60580 60000 60980 59990 60950 60640 370 60 202418 130026 9430
1006 60640 60170 61050 60090 61010 60710 370 70 2550 12308 240
1007 60790 60230 61110 60230 61060 60730 270 -60 442 5704 -66
1008 60790 60500 61120 60500 61100 60980 310 190 156 3600 10
1009 60920 60620 61080 60620 61080 60920 160 0 84 1782 36
1010 60880 60500 61130 60500 61130 60890 250 10 56 2290 12
1011 61020 60370 61100 60340 61000 60960 -20 -60 502 1310 260
1012 60930 60440 60980 60390 60960 60810 30 -120 848 2702 600
1101   60890 61200 60890 61160 61050     50 22 22
Total                 327254 348546 2468
Zinc 1002 20195 19860 20210 19815 20190 20065 -5 -130 638 7822 -166
1003 20315 20085 20390 20080 20360 20245 45 -70 5270 19702 -1040
1004 20545 20290 20575 20235 20550 20415 5 -130 282532 119920 -13246
1005 20695 20370 20755 20370 20740 20590 45 -105 169750 99092 -1816
1006 20855 20610 20945 20600 20930 20750 75 -105 3844 9300 644
1007 21105 20800 21130 20800 21115 21025 10 -80 328 3126 116
1008 21260 21085 21250 20920 21250 21035 -10 -225 386 1414 70
1009 21400 21105 21330 21075 21300 21160 -100 -240 276 926 46
1010 21390 21120 21420 21120 21400 21255 10 -135 78 1872 60
1011 21450 20950 21450 20950 21420 21390 -30 -60 56 484 0
1012 21655 21590 21600 21500 21580 21555 -75 -100 110 712 66
1101   21950 21950 21800 21850 21835     14 6 6
Total                 463282 264376 -15260
Gold 1002 249.50       247.91 249.50 -1.59 0.00   34 0
1003 250.02 247.80 247.80 247.80 247.80 247.80 -2.22 -2.22 2 90 -2
1004 251.01 248.60 252.10 248.60 250.60 250.55 -0.41 -0.46 14 34 -6
1005 251.02 249.10 251.70 248.00 251.69 250.55 0.67 -0.47 94 208 6
1006 252.62 250.50 252.05 249.91 251.81 250.98 -0.81 -1.64 25412 79576 894
1007 253.37       251.72 251.72 -1.65 -1.65   78 0
1008 251.10 246.70 251.56 246.70 251.56 248.86 0.46 -2.24 24 34 -8
1009 253.68 250.73 252.31 250.03 252.31 251.30 -1.37 -2.38 16 74 -2
1010 253.20 253.20 253.20 252.71 252.71 252.87 -0.49 -0.33 6 198 -2
1011 254.67       254.67 254.67 0.00 0.00   64 0
1012 253.94 252.00 253.36 251.25 253.20 252.50 -0.74 -1.44 24 226 6
Total                 25592 80616 886

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.