Home > Market Data > SHFE

SHFE Metals Close Price For Jan 21, 2010

Thursday, Jan 21, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1002 17230 16825 17210 16825 17140 17115 -90 -115 5254 27272 -1114
1003 17390 17150 17330 17125 17320 17255 -70 -135 2254 45826 -456
1004 17570 17300 17490 17290 17465 17400 -105 -170 41894 112484 -2808
1005 17740 17490 17660 17450 17625 17565 -115 -175 155228 105182 -5274
1006 17785 17600 17715 17530 17690 17640 -95 -145 6040 48730 -644
1007 17845 17525 17750 17525 17725 17695 -120 -150 2534 33154 -556
1008 17840 17800 17800 17650 17800 17735 -40 -105 114 7986 -32
1009 17870 17800 17840 17660 17840 17700 -30 -170 226 4912 -58
1010 17925 18000 18000 17720 17840 17820 -85 -105 118 2588 2
1011 17975 18075 18075 17750 17860 17830 -115 -145 52 1374 4
1012 17940 17840 17890 17790 17850 17840 -90 -100 56 1088 6
1101 18085 17780 18095 17700 18095 17785 10 -300 28 24 20
Total                 213798 390620 -10910
Gold 1002 254.44       253.00 254.44 -1.44 0.00   28 0
1003 248.30 246.97 247.50 245.10 247.50 246.70 -0.80 -1.60 14 88 0
1004 252.20 248.73 249.00 248.49 249.00 248.74 -3.20 -3.46 6 34 -2
1005 252.03 248.17 248.30 246.01 248.30 247.58 -3.73 -4.45 94 214 6
1006 252.46 247.50 248.31 246.51 248.30 247.56 -4.16 -4.90 38986 79524 -1814
1007 252.80 248.51 249.26 247.12 249.26 247.76 -3.54 -5.04 20 72 -2
1008 252.95 249.00 249.00 248.80 248.97 248.91 -3.98 -4.04 12 40 8
1009 253.75 248.01 249.48 247.80 248.65 248.53 -5.10 -5.22 74 86 6
1010 252.81 249.45 249.45 247.61 247.61 248.03 -5.20 -4.78 14 192 -2
1011 254.67       249.85 249.85 -4.82 -4.82   64 0
1012 254.00 249.57 249.90 248.00 249.20 249.03 -4.80 -4.97 84 218 -2
1101 253.94 248.94 250.60 247.52 249.11 248.78 -4.83 -5.16 20 2 2
Total                 39324 80562 -1800
Zinc 1002 20545 19850 20370 19850 20300 20225 -245 -320 658 7276 -296
1003 20710 20435 20580 20200 20510 20340 -200 -370 4554 17666 -1194
1004 20935 20600 20780 20365 20730 20560 -205 -375 82202 86878 -3480
1005 21115 20770 20980 20530 20925 20735 -190 -380 547954 143084 5908
1006 21335 21000 21150 20735 21120 20915 -215 -420 5688 11572 818
1007 21455 21200 21315 20945 21250 21120 -205 -335 520 3538 90
1008 21635 21275 21380 21110 21380 21300 -255 -335 420 1674 252
1009 21780 21565 21565 21200 21490 21325 -290 -455 278 970 20
1010 21800 21535 21700 21300 21490 21450 -310 -350 54 1872 -20
1011 22050 21650 21800 21355 21800 21580 -250 -470 32 480 0
1012 21845 21700 21880 21550 21800 21745 -45 -100 122 888 28
1101 22450 21805 22050 21800 21850 21840 -600 -610 30 32 20
Total                 642512 275930 2146
Copper 1002 61310 60310 61050 60310 61000 60740 -310 -570 3606 14774 -868
1003 61390 60980 61110 60400 60900 60740 -490 -650 4690 28826 -986
1004 61460 60770 61130 60180 60950 60750 -510 -710 45612 104076 -6570
1005 61500 60800 61230 60300 60970 60790 -530 -710 354376 185938 13810
1006 61510 60710 61200 60370 60940 60870 -570 -640 8056 17014 2632
1007 61540 60700 61160 60500 60800 60960 -740 -580 1286 6324 542
1008 61500 60990 61420 58620 58620 60850 -2880 -650 314 3724 70
1009 61630 60730 61280 60550 60920 60870 -710 -760 258 1852 46
1010 61460 61100 61270 60670 61270 60960 -190 -500 28 2310 0
1011 61340 60840 61340 60630 61030 60940 -310 -400 26 1354 -10
1012 61350 60700 61020 58280 58280 60220 -3070 -1130 666 3678 276
1101 61330 60700 61100 60400 61020 60870 -310 -460 86 182 42
Total                 419004 370052 8984

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.