Home > Market Data > SHFE

SHFE Metals Close Price For Feb 8, 2010

Monday, Feb 08, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1002 15810 15820 15870 15780 15870 15830 60 20 1870 17330 -140
1003 15950 15970 16080 15935 16060 16015 110 65 1898 34102 230
1004 16055 16115 16230 16050 16160 16130 105 75 7588 67942 -1402
1005 16225 16300 16390 16200 16305 16280 80 55 130992 104850 -456
1006 16365 16480 16520 16335 16440 16410 75 45 27198 57060 3598
1007 16435 16470 16595 16420 16500 16485 65 50 4152 34468 1304
1008 16515 16600 16625 16520 16625 16565 110 50 210 9158 -10
1009 16585 16600 16715 16600 16715 16650 130 65 190 5112 0
1010 16670 16700 16800 16700 16800 16740 130 70 290 2578 -84
1011 16760 16885 16885 16810 16865 16845 105 85 38 1378 -4
1012 16770 17070 17070 16780 16930 16925 160 155 14 1080 -8
1101 16815 16835 17020 16830 16995 16940 180 125 48 96 16
Total                 174488 335154 3044
Gold 1002 240.00       240.00 240.00 0.00 0.00   12 0
1003 233.88       233.88 233.88 0.00 0.00   74 0
1004 235.33       235.82 235.82 0.49 0.49   34 0
1005 235.30 236.97 236.97 235.78 236.58 236.31 1.28 1.01 26 138 -2
1006 235.49 236.50 237.18 236.10 236.86 236.78 1.37 1.29 18356 55750 -4
1007 238.26       239.56 239.56 1.30 1.30   60 0
1008 237.07 237.55 237.55 237.55 237.55 237.55 0.48 0.48 2 28 0
1009 236.35 237.26 237.26 237.26 237.26 237.26 0.91 0.91 2 68 -2
1010 236.66       236.66 236.66 0.00 0.00   168 0
1011 236.04 237.80 237.80 237.80 237.80 237.80 1.76 1.76 2 34 0
1012 236.52 238.00 238.09 237.68 237.68 237.96 1.16 1.44 22 352 4
1101 239.67       239.67 239.67 0.00 0.00   2 0
Total                 18410 56720 -4
Zinc 1002 16615 16650 17315 16525 16850 16825 235 210 990 4430 -200
1003 16790 16750 17090 16750 16980 16960 190 170 980 10328 -20
1004 16940 17000 17310 16930 17020 17120 80 180 6518 23790 -966
1005 17100 17105 17500 17105 17180 17280 80 180 733668 166092 3932
1006 17235 17230 17590 17200 17330 17430 95 195 125154 84516 9764
1007 17405 17200 17720 17200 17500 17585 95 180 2268 5612 204
1008 17495 17670 17845 17615 17620 17680 125 185 266 1960 -42
1009 17655 17470 18100 17470 17795 17865 140 210 1464 1018 24
1010 17660 17885 18020 17700 17970 17925 310 265 84 2114 0
1011 17740 17550 18090 17550 17960 18040 220 300 76 526 62
1012 17915 18070 18170 18000 18150 18120 235 205 124 1092 40
1101 17995 18100 18745 18070 18250 18280 255 285 170 982 38
Total                 871762 302460 12836
Copper 1002 51930 53750 53750 52250 52550 52570 620 640 2390 3740 -340
1003 51960 52610 53050 52360 52550 52620 590 660 1286 18782 -190
1004 51920 52340 53280 52330 52650 52610 730 690 6722 42844 -256
1005 51880 52420 53280 52310 52560 52640 680 760 287140 188590 -6846
1006 51920 52450 53400 52420 52730 52750 810 830 71116 84748 15266
1007 51980 52310 53150 52310 52740 52790 760 810 4804 11602 1984
1008 51940 52250 53240 52250 52730 52760 790 820 1130 5226 592
1009 51940 52100 53210 52100 52770 52780 830 840 582 2182 38
1010 51950 52500 53120 52480 52650 52730 700 780 312 2480 34
1011 51970 53080 53080 52380 52570 52740 600 770 122 1204 -16
1012 51850 51990 53050 51990 52340 52420 490 570 1670 5874 762
1101 51810 52500 52800 52200 52350 52490 540 680 210 614 -100
Total                 377484 367886 10928

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.