Home > Market Data > SHFE

SHFE Metals Close Price For February 4, 2015

Wednesday, Feb 04, 2015
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1502 40800 41300 42090 41120 41330 41580 530 780 9890 16580 -2930
1503 40670 41330 42110 41040 41310 41490 640 820 108632 125344 -9150
1504 40440 41150 41980 40840 41160 41260 720 820 616042 384294 -16532
1505 40360 41040 41890 40040 41020 41180 660 820 284154 178532 -7830
1506 40300 41000 41810 40620 40960 41140 660 840 60272 80912 5390
1507 40220 40710 41720 40540 40890 41080 670 860 17570 39420 3258
1508 40200 40880 41660 40510 40830 41110 630 910 2614 14814 378
1509 40240 40880 41610 40490 40790 41040 550 800 1384 9198 322
1510 40160 40720 41560 40510 40770 40980 610 820 450 6860 -82
1511 40160 40590 41580 40470 40750 40870 590 710 178 4460 -18
1512 40140 40880 41530 40500 40750 40930 610 790 622 7574 112
1601 40060 40660 41540 40410 40690 40750 630 690 218 1142 0
Total                 1102026 869130 / -27082
 
Aluminium
 1502 12965 13010 13120 13010 13120 13085 155 120 5630 25890 -2890
1503 12985 13300 13300 13055 13165 13130 180 145 15632 72262 -3698
1504 13040 13200 13250 13105 13225 13180 185 140 48574 141478 -786
1505 13085 13275 13300 13165 13285 13240 200 155 23392 84764 -2596
1506 13140 13265 13360 13215 13360 13290 220 150 4956 30894 -286
1507 13170 13325 13365 13260 13365 13320 195 150 344 3164 20
1508 13175 13390 13390 13285 13375 13350 200 175 74 1438 -16
1509 13285 13400 13400 13400 13400 13400 115 115 2 746 0
1510 13260 13465 13465 13430 13430 13445 170 185 8 522 0
1511 13340 13515 13515 13375 13475 13460 135 120 70 306 30
1512 13405 13555 13620 13465 13535 13535 130 130 12 394 2
1601 13530 13615 13645 13360 13635 13595 105 65 42 22 10
Total                 98736 361880 / -10210
 
Zinc
 1502 16285 16325 16470 16320 16325 16375 40 90 3190 3550 440
1503 16280 16400 16490 16315 16335 16400 55 120 37748 47186 -7598
1504 16245 16370 16465 16290 16330 16380 85 135 173136 136934 -10596
1505 16215 16375 16435 16285 16300 16360 85 145 27294 42914 -52
1506 16185 16305 16430 16265 16305 16345 120 160 3576 7986 56
1507 16145 16295 16395 16280 16345 16330 200 185 152 1786 -72
1508 16190 16315 16350 16255 16305 16315 115 125 210 758 92
1509 16205 16295 16385 16270 16340 16325 135 120 36 182 0
1510 16195 16350 16400 16290 16295 16320 100 125 154 358 -8
1511 16180 16275 16450 16275 16315 16350 135 170 26 454 8
1512 16250 16345 16390 16345 16345 16365 95 115 22 144 12
1601 16270 16365 16555 16365 16415 16435 145 165 14 22 2
Total                 245558 242274 / -17716