Home > Market Data > SHFE

SHFE Metals Close Price For February 10, 2015

Tuesday, Feb 10, 2015
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1502 41310 41350 41500 41150 41300 41300 -10 -10 4020 9410 -610
1503 41460 41500 41700 41280 41470 41490 10 30 50996 105060 -3964
1504 41310 41280 41530 41080 41320 41320 10 10 300508 326612 -15278
1505 41130 41100 41360 40900 41160 41140 30 10 161450 219692 11744
1506 41010 41070 41240 40810 41060 41040 50 30 27894 86800 1848
1507 40910 40880 41110 40690 41010 40930 100 20 11260 46118 2472
1508 40860 40770 41060 40690 40920 40910 60 50 1268 15544 42
1509 40850 40710 41050 40640 40870 40860 20 10 1120 9600 500
1510 40850 40730 41000 40620 40890 40850 40 0 128 7096 18
1511 40870 40710 41010 40710 40900 40880 30 10 160 4418 -8
1512 40880 40810 41020 40630 40870 40870 -10 -10 312 7934 -24
1601 40830 40640 41010 40640 40870 40840 40 10 212 2000 60
Total                 559328 840284 / -3200
 
Aluminium
 1502 13160 13145 13150 13005 13055 13100 -105 -60 4300 13830 -2780
1503 13205 13190 13200 13060 13060 13125 -145 -80 9114 65570 -1706
1504 13270 13250 13255 13125 13155 13185 -115 -85 30268 118844 -5674
1505 13325 13290 13305 13180 13200 13230 -125 -95 17710 90114 1862
1506 13355 13355 13355 13230 13245 13275 -110 -80 4528 33572 -164
1507 13425 13370 13405 13285 13300 13320 -125 -105 1308 4358 690
1508 13450 13435 13435 13385 13385 13395 -65 -55 78 1438 0
1509 13515 13470 13470 13400 13400 13435 -115 -80 40 730 -22
1510 13570 13505 13510 13445 13450 13460 -120 -110 62 474 -36
1511 13580 13530 13535 13465 13465 13515 -115 -65 20 306 -4
1512 13615 13560 13560 13535 13535 13540 -80 -75 8 464 4
1601 13625 13580 13580 13550 13555 13550 -70 -75 36 248 0
Total                 67472 329948 / -7830
 
Zinc
 1502 16340 16360 16360 16325 16345 16335 5 -5 640 2240 220
1503 16345 16370 16410 16320 16350 16345 5 0 7794 36216 -1682
1504 16360 16380 16430 16325 16355 16370 -5 10 70872 120250 -4900
1505 16360 16400 16445 16335 16370 16380 10 20 30236 70054 3400
1506 16355 16370 16455 16335 16375 16385 20 30 2666 10048 636
1507 16335 16400 16440 16365 16380 16375 45 40 92 1644 0
1508 16325 16430 16430 16360 16390 16380 65 55 50 744 -10
1509 16365       16420 16420 55 55 0 188 0
1510 16350 16350 16370 16350 16370 16360 20 10 20 344 -2
1511 16335       16335 16335 0 0 0 442 0
1512 16395 16385 16390 16385 16390 16385 -5 -10 4 146 2
1601 16315 16400 16450 16400 16400 16415 85 100 6 32 6
Total                 112380 242348 / -2330