Home > Market Data > SHFE

SHFE Metals Close Price For February 12, 2015

Thursday, Feb 12, 2015
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1503 41180 41280 41340 41000 41210 41140 30 -40 39306 96570 -4352
1504 41040 41200 41240 40840 41110 41040 70 0 280814 287330 -7086
1505 40870 41040 41060 40650 40930 40860 60 -10 182414 250358 10854
1506 40760 40980 40980 40560 40850 40730 90 -30 25010 91358 2186
1507 40660 40800 40830 40480 40740 40610 80 -50 8146 46616 368
1508 40620 40780 40790 40420 40680 40570 60 -50 1936 16056 456
1509 40600 40800 40800 40410 40690 40560 90 -40 598 9852 20
1510 40600 40750 40770 40400 40640 40530 40 -70 140 7048 -40
1511 40600 40700 40700 40440 40670 40550 70 -50 104 4432 6
1512 40610 40700 40760 40420 40650 40580 40 -30 216 7978 6
1601 40600 40710 40800 40480 40700 40540 100 -60 224 2384 94
Total                 538908 819982 / 2512
 
Aluminium
 1503 13010 12995 12995 12905 12925 12930 -85 -80 6656 62432 -1496
1504 13070 13030 13045 12960 12990 12990 -80 -80 29642 116708 -786
1505 13120 13080 13085 13005 13025 13030 -95 -90 18174 96188 1586
1506 13160 13135 13135 13045 13060 13065 -100 -95 5682 37888 2900
1507 13210 13165 13165 13100 13120 13120 -90 -90 1730 6442 1000
1508 13245 13215 13215 13150 13165 13175 -80 -70 40 1364 -10
1509 13295 13225 13255 13200 13200 13220 -95 -75 14 734 -2
1510 13345 13285 13290 13240 13240 13260 -105 -85 40 482 2
1511 13385 13315 13315 13290 13290 13300 -95 -85 4 308 2
1512 13425 13360 13360 13325 13340 13355 -85 -70 40 506 38
1601 13485 13385 13385 13355 13355 13365 -130 -120 12 250 12
Total                 62034 323302 / 3246
 
Zinc
 1503 16220 16200 16250 16135 16250 16180 30 -40 6282 31476 -1612
1504 16220 16220 16240 16115 16235 16170 15 -50 71702 112322 -4810
1505 16220 16210 16240 16115 16230 16175 10 -45 42982 81900 3998
1506 16210 16230 16230 16115 16215 16160 5 -50 4612 13058 1702
1507 16205 16220 16225 16115 16220 16170 15 -35 234 1580 -48
1508 16250 16185 16185 16120 16160 16145 -90 -105 8 710 -4
1509 16235 16180 16180 16180 16180 16180 -55 -55 4 186 -2
1510 16265 16180 16180 16175 16175 16175 -90 -90 22 344 0
1511 16280 16210 16230 16145 16145 16195 -135 -85 8 450 0
1512 16275 16205 16205 16205 16205 16205 -70 -70 2 146 0
1601 16255       16255 16255 0 0 0 34 0
Total                 125856 242206 / -776