Home > Market Data > SHFE

SHFE Metals Close Price For Jan 22, 2010

Friday, Jan 22, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1002 17115 17010 17050 16700 16725 16880 -390 -235 5992 25270 -2002
1003 17255 17220 17220 16845 16910 16990 -345 -265 6722 43390 -2436
1004 17400 17275 17370 16930 17060 17150 -340 -250 59878 104184 -8300
1005 17565 17410 17520 17050 17205 17300 -360 -265 279522 104792 -390
1006 17640 17480 17605 17165 17280 17395 -360 -245 14628 48482 -248
1007 17695 17530 17640 17255 17340 17420 -355 -275 3720 33186 32
1008 17735 17600 17800 17330 17445 17480 -290 -255 562 8114 128
1009 17700 17600 17640 17400 17450 17510 -250 -190 776 4954 42
1010 17820 17650 17695 17450 17600 17540 -220 -280 326 2602 14
1011 17830 17835 17840 17545 17600 17575 -230 -255 148 1382 8
1012 17840 17570 17925 17555 17605 17570 -235 -270 168 1088 0
1101 17785 17810 17945 17570 17800 17665 15 -120 44 34 10
Total                 372486 377478 -13142
Gold  1002 254.44 246.10 247.00 246.10 246.70 246.36 -7.74 -8.08 12 26 -2
1003 246.70 241.30 241.31 241.30 241.31 241.30 -5.39 -5.40 4 86 -2
1004 248.74 245.03 245.03 244.50 244.50 244.90 -4.24 -3.84 26 58 24
1005 247.58 244.14 244.14 241.61 243.58 243.14 -4.00 -4.44 130 224 10
1006 247.56 243.05 243.99 242.66 243.32 243.37 -4.24 -4.19 35292 76678 -2846
1007 247.76 244.67 244.67 244.40 244.40 244.56 -3.36 -3.20 8 72 0
1008 248.91       245.78 245.78 -3.13 -3.13   40 0
1009 248.53 244.35 245.05 243.82 245.05 244.33 -3.48 -4.20 18 84 -2
1010 248.03 247.61 247.61 247.61 247.61 247.61 -0.42 -0.42 2 192 0
1011 249.85 245.88 250.00 245.10 246.80 246.56 -3.05 -3.29 12 60 -4
1012 249.03 245.50 245.50 244.83 245.18 245.11 -3.85 -3.92 96 252 34
1101 248.78       245.90 245.90 -2.88 -2.88   2 0
Total                 35600 77774 -2788
Zinc 1002 20225 19810 19835 19210 19530 19475 -695 -750 362 7148 -128
1003 20340 20100 20155 19400 19625 19815 -715 -525 5450 15724 -1942
1004 20560 20240 20350 19560 19810 19975 -750 -585 66120 78082 -8796
1005 20735 20400 20530 19700 19930 20120 -805 -615 627324 158540 15456
1006 20915 20720 20720 19870 20100 20295 -815 -620 8480 12998 1426
1007 21120 21000 21000 20060 20295 20400 -825 -720 964 3986 448
1008 21300 21195 21195 20235 20335 20455 -965 -845 130 1674 0
1009 21325 20970 21130 20255 20410 20645 -915 -680 358 934 -36
1010 21450 21160 21160 20375 20425 20465 -1025 -985 428 1846 -26
1011 21580 20770 20800 20500 20700 20585 -880 -995 58 482 2
1012 21745 21380 21475 20655 20710 21020 -1035 -725 186 976 88
1101 21840 21650 21650 20900 20910 21025 -930 -815 36 58 26
Total                 709896 282448 6518
Copper 1002 60740 59860 60000 58800 59350 59490 -1390 -1250 4682 13452 -1322
1003 60740 59970 59990 58660 59450 59440 -1290 -1300 8468 27818 -1008
1004 60750 59550 60000 58710 59480 59410 -1270 -1340 49278 96818 -7258
1005 60790 59580 59970 58600 59360 59370 -1430 -1420 446150 205670 19732
1006 60870 59790 59980 58680 59400 59390 -1470 -1480 17738 21296 4282
1007 60960 59510 60000 58660 59450 59350 -1510 -1610 2332 6658 334
1008 60850 59500 59910 58660 59400 59380 -1450 -1470 1490 3482 -242
1009 60870 60690 60690 58600 59560 59370 -1310 -1500 574 1886 34
1010 60960 59990 60000 58700 59340 59440 -1620 -1520 502 2476 166
1011 60940 59500 59680 58990 59450 59460 -1490 -1480 328 1380 26
1012 60220 59600 60490 58550 59360 59370 -860 -850 732 3896 218
1101 60870 59450 59450 58820 58850 59230 -2020 -1640 30 194 12
Total                 532304 385026 14974

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.