Home > Market Data > SHFE

SHFE Metals Close Price For February 3, 2015

Tuesday, Feb 03, 2015
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1502 40410 40490 41000 40360 41000 40800 590 390 18170 19510 -6910
1503 40120 40390 41000 40270 40920 40670 800 550 135792 134494 -10086
1504 39830 40110 40830 40050 40760 40440 930 610 543294 400826 -15570
1505 39700 39950 40740 39930 40650 40360 950 660 215952 186362 402
1506 39650 39850 40660 39850 40570 40300 920 650 54258 75522 -1624
1507 39550 39830 40570 39790 40480 40220 930 670 19254 36162 -344
1508 39530 39840 40530 39760 40470 40200 940 670 3788 14436 -1196
1509 39450 39890 40500 39750 40440 40240 990 790 1612 8876 -614
1510 39290 39820 40460 39810 40420 40160 1130 870 588 6942 140
1511 39390 39750 40430 39750 40430 40160 1040 770 160 4478 -14
1512 39500 39790 40430 39700 40400 40140 900 640 446 7462 -72
1601 39420 39800 40390 39550 40390 40060 970 640 318 1142 58
Total                 993632 896212 / -35830
 
Aluminium
 1502 12745 12820 13080 12820 13080 12965 335 220 6520 28780 -3410
1503 12805 12840 13170 12835 13140 12985 335 180 25956 75960 -7880
1504 12865 12890 13300 12885 13160 13040 295 175 63988 142264 -2266
1505 12925 12945 13250 12945 13225 13085 300 160 28112 87360 1024
1506 12985 13015 13265 12995 13265 13140 280 155 8074 31180 1394
1507 13030 13080 13280 13075 13280 13170 250 140 444 3144 88
1508 13085 13145 13305 13145 13305 13175 220 90 134 1454 68
1509 13145 13175 13385 13175 13380 13285 235 140 76 746 10
1510 13190 13200 13375 13200 13375 13260 185 70 20 522 10
1511 13195 13295 13420 13275 13420 13340 225 145 26 276 -4
1512 13320 13310 13525 13310 13525 13405 205 85 12 392 2
1601 13290 13530 13530 13530 13530 13530 240 240 4 12 4
Total                 133366 372090 / -10960
 
Zinc
 1502 16320 16305 16400 16200 16285 16285 -35 -35 5980 3110 -2800
1503 16225 16295 16370 16205 16295 16280 70 55 39792 54784 -8402
1504 16170 16200 16325 16145 16280 16245 110 75 133202 147530 -6272
1505 16130 16170 16290 16115 16280 16215 150 85 27802 42966 3800
1506 16100 16140 16255 16090 16245 16185 145 85 2334 7930 -324
1507 16105 16100 16225 16100 16220 16145 115 40 202 1858 -26
1508 16075 16090 16230 16090 16220 16190 145 115 16 666 2
1509 16105 16140 16250 16140 16210 16205 105 100 26 182 -16
1510 16200 16165 16215 16165 16215 16195 15 -5 8 366 -2
1511 16150 16160 16260 16155 16260 16180 110 30 8 446 -2
1512 16175 16235 16290 16235 16290 16250 115 75 8 132 -6
1601 16190 16220 16300 16220 16300 16270 110 80 6 20 -2
Total                 209384 259990 / -14050