Home > Market Data > SHFE

SHFE Metals Close Price For Feb 27,2013

Wednesday, Feb 27, 2013
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Aluminum 1303 14620 14650 14660 14630 14640 14640 20 20 4272 34396 -2960
1304 14720 14735 14770 14730 14750 14750 30 30 6166 45018 -568
1305 14825 14850 14880 14830 14855 14850 30 25 7894 88734 -878
1306 14905 14935 14970 14915 14940 14945 35 40 10328 63524 -944
1307 15000 15025 15055 15010 15035 15035 35 35 3452 9262 1392
1308 15100 15140 15150 15110 15115 15120 15 20 156 794 22
1309 15175 15210 15230 15200 15200 15210 25 35 152 582 100
1310 15270 15290 15290 15290 15290 15290 20 20 2 454 -2
1311 15395 15325 15325 15325 15325 15325 -70 -70 2 32 -2
1312 15420       15420 15420 0 0   150 0
1401 15455 15470 15470 15470 15470 15470 15 15 2 8 0
1402 15830 15580 15580 15580 15580 15580 -250 -250 66 66 66
Total                 32492 243020 -3774
 
Gold 1303 321.99 324.93 325.50 324.93 325.30 325.27 3.31 3.28 12 274 -12
1304 322.64 325.08 325.08 325.08 325.08 325.08 2.44 2.44 2 192 0
1305 324.85 327.10 327.30 326.07 326.38 326.91 1.53 2.06 34 294 -8
1306 325.53 328.99 328.99 328.00 328.09 328.57 2.56 3.04 41952 113704 -6102
1307 325.87 329.21 329.63 329.21 329.22 329.35 3.35 3.48 6 116 0
1308 326.51 330.21 330.47 329.35 329.40 330.01 2.89 3.50 20 368 -12
1309 326.91 329.88 329.88 328.92 329.10 329.36 2.19 2.45 12 254 2
1310 326.10       328.55 328.55 2.45 2.45   12 0
1311 327.24       329.69 329.69 2.45 2.45   22 0
1312 326.44 329.70 329.85 328.80 329.27 329.28 2.83 2.84 1654 9556 568
1401 327.70 330.88 330.88 329.57 329.78 330.23 2.08 2.53 14 30 -4
1402 327.70       327.70 327.70 0.00 0.00     0
Total                 43706 124822 -5568
 
Copper 1303 57060 57280 57430 57220 57250 57320 190 260 13840 38216 -1454
1304 57180 57410 57580 57360 57390 57490 210 310 14728 74942 -2904
1305 57270 57510 57700 57410 57490 57570 220 300 37690 152978 -2940
1306 57310 57510 57740 57420 57490 57600 180 290 178968 195522 10380
1307 57350 57610 57800 57510 57530 57670 180 320 11354 26868 1094
1308 57440 57650 57850 57570 57640 57720 200 280 320 4492 -20
1309 57510 57860 57900 57650 57750 57810 240 300 354 2238 -4
1310 57500 57820 57940 57700 57720 57800 220 300 364 2222 280
1311 57600 57820 57960 57780 57930 57900 330 300 52 786 -12
1312 57630 58000 58000 57720 57800 57890 170 260 168 826 -2
1401 57470 57950 58010 57920 58010 57950 540 480 20 340 -6
1402 57690 58020 58040 57910 57940 57990 250 300 18 230 6
Total                 257876 499660 4418
 
Zinc 1303 15370 15445 15490 15415 15450 15455 80 85 3004 14570 -1492
1304 15475 15570 15615 15540 15565 15570 90 95 5692 30542 -960
1305 15575 15685 15715 15635 15665 15670 90 95 59050 119198 -4296
1306 15660 15775 15810 15720 15750 15765 90 105 46168 69984 8040
1307 15770 15850 15905 15830 15860 15860 90 90 762 3192 234
1308 15865 15925 15990 15900 15950 15940 85 75 114 710 50
1309 15940 16000 16065 15975 16020 16030 80 90 228 1274 62
1310 16015 16125 16200 16105 16125 16155 110 140 74 144 34
1311 16095 16180 16180 16160 16160 16170 65 75 6 160 0
1312 16185 16155 16265 16155 16260 16240 75 55 16 148 6
1401 16265 16375 16375 16305 16325 16330 60 65 8 58 -2
1402 16330 16430 16430 16430 16430 16430 100 100 2 6 0
Total                 115124 239986 1676