Home > Market Data > SHFE

SHFE Metals Close Price For February 13, 2015

Friday, Feb 13, 2015
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1503 41140 41580 42290 41330 42200 41880 1060 740 69138 88296 -8274
1504 41040 41330 42280 41240 42120 41730 1080 690 429840 270008 -17322
1505 40860 41170 42120 41070 41980 41590 1120 730 295288 249962 -396
1506 40730 41060 42000 40950 41890 41520 1160 790 51680 88828 -2530
1507 40610 41060 41900 40880 41770 41410 1160 800 12922 46114 -502
1508 40570 40820 41840 40820 41700 41510 1130 940 2144 15824 -232
1509 40560 40890 41830 40890 41720 41550 1160 990 1042 9892 40
1510 40530 40980 41820 40870 41700 41500 1170 970 420 7030 -18
1511 40550 40860 41800 40790 41650 41350 1100 800 176 4400 -32
1512 40580 40930 41800 40800 41610 41420 1030 840 630 7900 -78
1601 40540 40880 41810 40880 41640 41410 1100 870 134 2378 -6
Total                 863414 790632 / -29350
 
Aluminium
 1503 12930 12960 13160 12940 13025 13005 95 75 4780 61288 -1144
1504 12990 13035 13115 13000 13080 13060 90 70 29074 112718 -3990
1505 13030 13070 13150 13045 13115 13100 85 70 17462 98308 2120
1506 13065 13070 13180 13070 13125 13140 60 75 4646 38692 804
1507 13120 13350 13350 13140 13190 13195 70 75 1084 6800 358
1508 13175 13240 13250 13210 13250 13235 75 60 164 1426 62
1509 13220 13245 13320 13245 13320 13280 100 60 58 734 0
1510 13260 13265 13340 13265 13340 13315 80 55 84 518 36
1511 13300 13370 13370 13370 13370 13370 70 70 32 328 20
1512 13355 13285 13425 13285 13425 13385 70 30 14 510 4
1601 13365 13400 13475 13400 13460 13455 95 90 90 256 6
Total                 57488 321578 / -1724
 
Zinc
 1503 16180 16295 16370 16255 16370 16320 190 140 8796 28790 -2686
1504 16170 16275 16375 16265 16350 16310 180 140 100602 105116 -7206
1505 16175 16285 16375 16260 16340 16310 165 135 43510 82496 596
1506 16160 16285 16345 16245 16310 16295 150 135 3592 13600 542
1507 16170 16260 16340 16240 16315 16290 145 120 194 1622 42
1508 16145 16235 16330 16235 16295 16300 150 155 58 668 -42
1509 16180       16335 16335 155 155 0 186 0
1510 16175 16255 16350 16255 16325 16315 150 140 72 348 4
1511 16195 16330 16430 16330 16385 16375 190 180 8 446 -4
1512 16205 16340 16340 16340 16340 16340 135 135 2 144 -2
1601 16255       16390 16390 135 135 0 34 0
Total                 156834 233450 / -8756