Home > Market Data > SHFE

SHFE Metals Close Price For Feb 13,2012

Monday, Feb 13, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1202 15975 15940 15980 15940 15955 15965 -20 -10 4010 19110 -3330
1203 16120 16090 16095 16075 16085 16085 -35 -35 3594 39948 1014
1204 16235 16180 16225 16180 16190 16200 -45 -35 7640 48676 -1126
1205 16330 16305 16325 16260 16290 16300 -40 -30 10386 54874 1438
1206 16435 16390 16435 16335 16390 16405 -45 -30 2548 22992 156
1207 16515 16500 16505 16485 16485 16500 -30 -15 46 4776 -24
1208 16605 16590 16600 16590 16600 16595 -5 -10 14 2606 0
1209 16650 16650 16665 16650 16665 16660 15 10 14 1472 -6
1210 16760       16760 16760 0 0   1790 0
1211 16825       16825 16825 0 0   154 0
1212 16860       16860 16860 0 0   88 0
1301 16870       16900 16900 30 30   12 0
Total                 28252 196498 -1878
Gold 1202 353.00       353.00 353.00 0.00 0.00   72 0
1203 355.41       354.71 354.71 -0.70 -0.70   172 0
1204 355.35 354.00 354.89 353.90 354.89 354.13 -0.46 -1.22 12 148 6
1205 355.27 353.25 354.46 353.25 354.32 354.06 -0.95 -1.21 58 166 2
1206 353.42 351.79 353.18 351.34 352.56 352.33 -0.86 -1.09 47128 77212 -886
1207 355.40       354.30 354.30 -1.10 -1.10   34 0
1208 353.68 354.28 354.28 354.28 354.28 354.28 0.60 0.60 2 24 0
1209 353.96 352.50 353.09 352.50 353.09 352.69 -0.87 -1.27 6 50 -2
1210 360.70 353.30 353.80 353.24 353.80 353.58 -6.90 -7.12 10 18 8
1211 361.84 353.03 353.03 353.03 353.03 353.03 -8.81 -8.81 2 8 0
1212 354.72 353.80 354.28 352.91 353.57 353.42 -1.15 -1.30 638 9566 0
1301 354.72       354.72 354.72 0.00 0.00     0
Total                 47856 87470 -872
Copper 1202 60710 59610 60020 59610 59800 59780 -910 -930 5810 17420 -3100
1203 61120 60500 60550 59960 60230 60240 -890 -880 18406 64086 -1108
1204 61490 60680 60920 60230 60530 60550 -960 -940 89628 129566 -6794
1205 61760 61010 61150 60450 60770 60800 -990 -960 448406 168990 1986
1206 61940 61110 61270 60610 60920 60940 -1020 -1000 43024 54662 4166
1207 62050 61810 61810 60750 61030 61070 -1020 -980 1178 4390 112
1208 62140 61350 61430 60800 61060 61090 -1080 -1050 236 2692 2
1209 61990 61240 61420 60800 61090 61130 -900 -860 148 4270 -6
1210 62170 61240 61350 60770 61200 61070 -970 -1100 68 1134 -2
1211 62070 60990 61350 60720 61120 60990 -950 -1080 16 600 4
1212 62200 61000 61560 61000 61220 61290 -980 -910 22 428 -10
1301 62140 60990 61360 60960 61350 61110 -790 -1030 72 264 24
Total                 607014 448502 -4726
Zinc 1202 15930 15825 15840 15700 15770 15755 -160 -175 1380 9020 -90
1203 16060 16000 16000 15785 15880 15870 -180 -190 5232 32206 -1444
1204 16170 15950 16100 15900 15995 15990 -175 -180 91276 123880 -10060
1205 16265 16080 16200 16005 16115 16100 -150 -165 160096 108510 15364
1206 16350 16100 16280 16090 16195 16180 -155 -170 5620 17518 478
1207 16420 16270 16375 16210 16280 16260 -140 -160 154 1522 54
1208 16500 16295 16385 16255 16380 16315 -120 -185 84 898 -4
1209 16575 16450 16450 16350 16450 16400 -125 -175 26 546 -4
1210 16670 16405 16545 16405 16545 16475 -125 -195 4 234 -2
1211 16700       16500 16500 -200 -200   106 0
1212 16685 16620 16625 16620 16625 16620 -60 -65 4 90 4
1301 16820 16660 16660 16660 16660 16660 -160 -160 2 72 0
Total                 263878 294602 4296