Home > Market Data > SHFE

SHFE Metals Close Price For Feb 2, 2010

Tuesday, Feb 02, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1002 15795 15930 15975 15835 15935 15905 140 110 2490 20540 -750
1003 15920 16170 16170 16020 16060 16055 140 135 3490 34706 60
1004 16045 16300 16345 16120 16215 16205 170 160 11466 76594 -2800
1005 16185 16410 16490 16245 16370 16345 185 160 195952 107990 -9654
1006 16255 16435 16540 16340 16470 16435 215 180 21356 51344 -256
1007 16245 16580 16580 16375 16515 16480 270 235 2596 33162 122
1008 16325 16585 16645 16465 16590 16540 265 215 430 9154 130
1009 16355 16555 16995 16500 16600 16720 245 365 1240 5138 56
1010 16445 16650 16650 16605 16630 16615 185 170 52 2520 -34
1011 16415 16625 16730 16530 16650 16650 235 235 174 1470 24
1012 16485 16655 16740 16655 16655 16685 170 200 16 1074 -6
1101 16575       16585 16585 10 10   50 0
Total                 239262 343742 -13108
Gold   1002 240.00       240.00 240.00 0.00 0.00   12 0
1003 237.56 243.06 243.06 242.17 242.17 242.61 4.61 5.05 4 76 -2
1004 240.50       240.85 240.85 0.35 0.35   40 0
1005 238.99 244.50 244.77 243.35 243.50 243.77 4.51 4.78 48 138 -8
1006 239.66 244.81 245.20 243.96 244.74 244.58 5.08 4.92 34270 62160 -1264
1007 240.95 244.37 244.37 244.37 244.37 244.37 3.42 3.42 4 66 -2
1008 240.60       241.84 241.84 1.24 1.24   30 0
1009 240.25 246.29 246.88 245.00 245.10 245.86 4.85 5.61 26 72 -8
1010 239.85 245.32 245.32 245.04 245.04 245.18 5.19 5.33 4 182 0
1011 241.57 244.20 246.00 244.20 245.40 245.19 3.83 3.62 10 40 -10
1012 240.92 245.75 246.44 245.02 246.44 245.89 5.52 4.97 60 286 -8
1101 244.13       244.13 244.13 0.00 0.00   2 0
Total                 34426 63104 -1302
Zinc 1002 16975 17345 17350 16700 16900 17120 -75 145 1490 5620 -100
1003 17075 17440 17555 16865 17000 17205 -75 130 2030 11132 -438
1004 17250 17750 17750 17010 17155 17320 -95 70 15976 31594 -2034
1005 17425 17800 17830 17160 17305 17490 -120 65 811038 177090 -23002
1006 17570 17960 17980 17335 17485 17665 -85 95 90648 69080 19058
1007 17640 18000 18035 17455 17600 17750 -40 110 2194 5646 -50
1008 17825 18200 18200 17565 17690 17815 -135 -10 460 2030 -18
1009 17925 18645 18645 17630 17850 17895 -75 -30 324 1050 -8
1010 17915 18015 18150 17700 17805 18000 -110 85 312 2104 58
1011 17960 18200 18260 17670 17775 18050 -185 90 142 460 -38
1012 17950 18725 18730 17790 17790 18090 -160 140 246 1054 34
1101 18290 18840 18840 18000 18050 18395 -240 105 186 384 98
Total                 925046 307244 -6440
Copper 1002 54310 55500 55500 54150 54250 54670 -60 360 1630 6800 -900
1003 54210 55340 55380 54130 54310 54720 100 510 4018 19568 -1328
1004 54040 55050 55400 54130 54280 54770 240 730 11072 47626 -2638
1005 54140 55210 55490 54110 54300 54790 160 650 459288 206016 -10218
1006 54200 55290 55460 54100 54280 54860 80 660 45358 48292 4538
1007 54270 55350 55450 54200 54380 54950 110 680 1708 7554 326
1008 54130 55230 55640 54200 54560 54980 430 850 430 3740 -134
1009 54270 55750 55750 54190 54400 54910 130 640 440 2120 76
1010 53940 54560 55390 53940 54170 54690 230 750 316 2308 -26
1011 53980 54850 55200 54210 54210 54580 230 600 66 1304 -12
1012 53710 54780 55150 53850 53900 54340 190 630 464 5378 14
1101 53730 55130 55190 54200 54200 54820 470 1090 34 716 12
Total                 524824 351422 -10290

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.