Home > Market Data > SHFE

SHFE Metals Close Price For Feb 1, 2010

Monday, Feb 01, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1002 15900 15995 15995 15675 15800 15795 -100 -105 2860 21290 -520
1003 15990 16100 16100 15790 16070 15920 80 -70 6466 34646 -822
1004 16070 16085 16225 15855 16190 16045 120 -25 24762 79394 -3840
1005 16185 16210 16365 15935 16345 16185 160 0 365148 117644 9298
1006 16240 16235 16415 16040 16395 16255 155 15 45172 51600 2566
1007 16280 16240 16445 16090 16435 16245 155 -35 5510 33040 -128
1008 16350 16320 16520 16135 16455 16325 105 -25 880 9024 -122
1009 16390 16235 16540 16210 16430 16355 40 -35 630 5082 42
1010 16475 16480 16590 16250 16590 16445 115 -30 66 2554 -28
1011 16540 16960 16960 16320 16630 16415 90 -125 160 1446 18
1012 16555 16675 16975 16350 16640 16485 85 -70 52 1080 2
1101 16640 16505 16945 16400 16650 16575 10 -65 20 50 0
Total                 451726 356850 6466
Gold   1002 240.00       240.00 240.00 0.00 0.00   12 0
1003 239.17 236.73 237.84 236.73 237.84 237.56 -1.33 -1.61 8 78 -2
1004 240.50 240.50 240.50 240.50 240.50 240.50 0.00 0.00 2 40 2
1005 239.86 239.73 240.40 237.84 239.10 238.99 -0.76 -0.87 54 146 2
1006 239.99 240.78 240.80 238.58 239.56 239.66 -0.43 -0.33 27820 63424 -1522
1007 240.95       240.95 240.95 0.00 0.00   68 0
1008 240.60       240.60 240.60 0.00 0.00   30 0
1009 241.32 242.10 242.10 239.01 239.01 240.25 -2.31 -1.07 6 80 2
1010 240.92       239.85 239.85 -1.07 -1.07   182 0
1011 241.57       241.57 241.57 0.00 0.00   50 0
1012 241.62 242.40 242.40 240.04 240.80 240.92 -0.82 -0.70 132 294 -54
1101 244.84       244.13 244.13 -0.71 -0.71   2 0
Total                 28022 64406 -1572
Zinc 1002 17610 17210 17215 16760 16950 16975 -660 -635 668 5720 -738
1003 17740 17015 17475 16850 17080 17075 -660 -665 2888 11570 -796
1004 17845 17415 17640 16960 17240 17250 -605 -595 29298 33628 -4074
1005 17990 17570 17830 17120 17430 17425 -560 -565 1014014 200092 11466
1006 18210 17850 18010 17300 17555 17570 -655 -640 67716 50022 5350
1007 18270 17900 18100 17450 17630 17640 -640 -630 3344 5696 1136
1008 18435 18150 18215 17580 17745 17825 -690 -610 836 2048 80
1009 18420 17685 18300 17685 17840 17925 -580 -495 246 1058 56
1010 18430 18200 18380 17705 17800 17915 -630 -515 660 2046 150
1011 18465 18155 18200 17685 17855 17960 -610 -505 196 498 20
1012 18580 18180 18180 17850 17990 17950 -590 -630 272 1020 -10
1101 18840 18660 18660 18050 18295 18290 -545 -550 290 286 174
Total                 1120428 313684 12814
Copper   1002 56240 55100 55220 53430 54400 54310 -1840 -1930 1956 7700 -936
1003 56200 55150 55380 53440 54490 54210 -1710 -1990 5974 20896 -1448
1004 56060 55020 55190 53300 54380 54040 -1680 -2020 33416 50264 -9982
1005 56170 55050 55280 53360 54470 54140 -1700 -2030 613814 216234 -18142
1006 56190 54990 55250 53380 54500 54200 -1690 -1990 47888 43754 6360
1007 56100 55190 55350 53400 54500 54270 -1600 -1830 2636 7228 -118
1008 56300 55000 55300 53480 54510 54130 -1790 -2170 832 3874 -72
1009 56190 55200 55260 53380 54500 54270 -1690 -1920 1036 2044 -76
1010 56120 55220 55310 53310 54140 53940 -1980 -2180 502 2334 -184
1011 55650 55020 55020 53400 54330 53980 -1320 -1670 148 1316 0
1012 55960 54990 54990 53160 54000 53710 -1960 -2250 812 5364 -66
1101 55470 54980 54980 53410 54100 53730 -1370 -1740 152 704 106
Total                 709166 361712 -24558

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.