Home > Market Data > SHFE

SHFE Metals Close Price For Jan 28, 2010

Thursday, Jan 28, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1002 16780 16720 16720 16080 16090 16250 -690 -530 3170 23416 50
1003 16920 16430 16830 16150 16235 16345 -685 -575 6580 37952 -1708
1004 17040 16600 16700 16290 16305 16470 -735 -570 36354 88386 -8866
1005 17180 16720 16770 16405 16460 16570 -720 -610 246752 115150 3086
1006 17255 16715 16840 16460 16515 16660 -740 -595 15646 49098 232
1007 17280 16800 17710 16505 16540 16725 -740 -555 6134 33094 -2
1008 17325 16910 16960 16510 16600 16750 -725 -575 1312 8942 822
1009 17375 16765 17100 16610 16650 16840 -725 -535 822 4998 128
1010 17415 17050 17050 16685 16685 16870 -730 -545 268 2602 56
1011 17515 16950 17080 16800 16800 16900 -715 -615 70 1450 -4
1012 17535 16860 17245 16790 16820 16940 -715 -595 130 1090 16
1101 17595 17200 17200 16760 17115 17100 -480 -495 34 46 14
Total                 317272 366224 -6176
Gold 1002 244.82 241.00 241.00 241.00 241.00 241.00 -3.82 -3.82 2 16 0
1003 243.24 239.04 239.04 238.26 238.26 238.74 -4.98 -4.50 10 86 4
1004 246.21 240.20 240.20 240.20 240.20 240.20 -6.01 -6.01 4 36 -4
1005 244.16 240.96 241.79 240.10 240.72 240.84 -3.44 -3.32 140 146 -60
1006 244.47 241.60 241.98 239.60 241.44 241.06 -3.03 -3.41 36302 67022 -7496
1007 246.04 241.70 242.00 241.00 241.30 241.38 -4.74 -4.66 32 60 -14
1008 245.28 241.52 242.49 241.00 242.49 241.60 -2.79 -3.68 10 32 -4
1009 245.51 241.80 242.99 241.80 241.88 242.38 -3.63 -3.13 22 78 -4
1010 246.06       242.92 242.92 -3.14 -3.14   190 0
1011 247.15       244.90 244.90 -2.25 -2.25   60 0
1012 246.06 242.80 243.48 242.00 243.00 242.94 -3.06 -3.12 120 346 48
1101 245.90       245.90 245.90 0.00 0.00   2 0
Total                 36642 68074 -7530
Zinc 1002 19030 18445 18450 18075 18075 18245 -955 -785 1270 6678 96
1003 19160 18620 18620 18200 18200 18325 -960 -835 1884 13448 -864
1004 19305 18555 18750 18335 18335 18480 -970 -825 28548 47126 -8240
1005 19490 18710 18895 18515 18515 18660 -975 -830 421842 194452 -892
1006 19660 19010 19080 18675 18675 18820 -985 -840 36668 41240 10472
1007 19825 19300 19300 18830 18830 18980 -995 -845 668 4572 -12
1008 19910 19175 19250 18910 18925 19015 -985 -895 590 1944 210
1009 19980 19190 19350 18980 18990 19130 -990 -850 314 1010 -12
1010 20045 19040 19740 19040 19060 19155 -985 -890 256 1856 14
1011 20140 19155 19450 19130 19250 19225 -890 -915 48 490 8
1012 20225 19490 19490 19210 19400 19335 -825 -890 96 992 16
1101 20325 19335 19645 19305 19305 19505 -1020 -820 40 104 2
Total                 492224 313912 798
Copper 1002 59480 57900 57930 57200 57530 57650 -1950 -1830 3488 9546 -1010
1003 59570 58010 58010 57280 57600 57630 -1970 -1940 7500 23970 -1864
1004 59570 56900 57960 56900 57480 57580 -2090 -1990 37174 72546 -10696
1005 59540 57500 57980 57050 57480 57600 -2060 -1940 517296 225750 10772
1006 59560 58000 58000 57150 57540 57680 -2020 -1880 27032 30646 5916
1007 59570 57070 58020 57070 57450 57680 -2120 -1890 1318 6912 296
1008 59590 57680 58100 57300 57470 57660 -2120 -1930 550 3604 178
1009 59480 57010 57930 57010 57550 57690 -1930 -1790 726 2000 46
1010 59630 58500 58500 57280 57400 57650 -2230 -1980 562 2434 -120
1011 59690 57600 57720 57220 57270 57510 -2420 -2180 420 1336 -42
1012 59350 57500 57680 57000 57250 57440 -2100 -1910 1494 4544 660
1101 59290 57830 57830 57140 57140 57600 -2150 -1690 48 210 20
Total                 597608 383498 4156

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.