Home > Market Data > SHFE

SHFE Metals Close Price For Feb 01,2012

Wednesday, Feb 01, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1202 16100 16080 16080 16020 16030 16050 -70 -50 1160 26960 -730
1203 16215 16160 16195 16130 16135 16155 -80 -60 3040 35054 680
1204 16310 16245 16290 16210 16215 16245 -95 -65 9116 58454 -826
1205 16390 16320 16365 16280 16305 16315 -85 -75 7018 39796 636
1206 16435 16410 16410 16350 16375 16370 -60 -65 1522 19276 218
1207 16485 16475 16550 16420 16425 16455 -60 -30 468 4700 -242
1208 16545 16505 16505 16505 16505 16505 -40 -40 4 2606 4
1209 16600 16600 16645 16535 16535 16610 -65 10 452 1490 36
1210 16755 16635 16635 16635 16635 16635 -120 -120 10 1808 0
1211 16630 16675 16685 16630 16670 16670 40 40 72 164 -36
1212 16785 16765 16765 16765 16765 16765 -20 -20 10 68 10
1301 16830       16830 16830 0 0   4 0
Total                 22872 190380 -250
Gold 1202 352.90 351.00 351.00 351.00 351.00 351.00 -1.90 -1.90 6 72 -6
1203 356.48 356.52 357.19 356.52 356.77 356.87 0.29 0.39 14 172 -4
1204 357.45 357.00 357.40 356.78 357.33 356.92 -0.12 -0.53 20 154 2
1205 356.68 356.14 357.13 354.60 355.78 356.30 -0.90 -0.38 46 186 -16
1206 355.07 354.88 355.82 353.96 354.07 354.90 -1.00 -0.17 55802 77492 3058
1207 355.98       355.81 355.81 -0.17 -0.17   34 0
1208 357.91       357.74 357.74 -0.17 -0.17   22 0
1209 355.31 355.07 355.07 353.60 353.60 354.33 -1.71 -0.98 4 58 4
1210 354.50       353.52 353.52 -0.98 -0.98   10 0
1211 355.86 355.40 355.40 355.40 355.40 355.40 -0.46 -0.46 2 8 -2
1212 356.66 355.90 357.00 354.50 355.00 356.19 -1.66 -0.47 486 5024 46
1301 356.66       356.66 356.66 0.00 0.00     0
Total                 56380 83232 3082
Copper 1202 59750 59500 59500 58820 58820 59160 -930 -590 5160 32520 -2620
1203 60210 59900 59900 59200 59230 59590 -980 -620 26862 80250 -6630
1204 60480 60100 60180 59420 59500 59810 -980 -670 363820 210128 5434
1205 60580 60200 60320 59580 59640 59960 -940 -620 75670 85892 6514
1206 60610 60290 60400 59650 59710 60010 -900 -600 6876 19718 758
1207 60670 60730 60730 59700 59780 60080 -890 -590 1690 3554 64
1208 60690 60400 60400 59800 59800 60000 -890 -690 232 1958 38
1209 60750 60500 60500 59700 59700 60060 -1050 -690 350 3650 68
1210 60870 60400 60400 59720 59810 60170 -1060 -700 104 828 -10
1211 60860 60400 60400 59800 59800 60120 -1060 -740 48 334 6
1212 60790 60330 60380 59940 60010 60160 -780 -630 44 216 4
1301 60880 60300 60420 59900 59900 60260 -980 -620 116 192 86
Total                 480972 439240 3712
Zinc 1202 15780 15715 15785 15530 15560 15700 -220 -80 910 8430 -560
1203 15910 15905 15950 15645 15685 15810 -225 -100 13302 49686 -3814
1204 16010 15985 16050 15725 15775 15895 -235 -115 227054 159868 2862
1205 16080 16040 16100 15800 15845 15970 -235 -110 40368 57736 7156
1206 16125 16160 16160 15850 15900 16020 -225 -105 2950 15706 -214
1207 16170 16065 16220 15915 15965 16085 -205 -85 188 1196 -36
1208 16250 16310 16310 15980 15980 16120 -270 -130 94 1050 -56
1209 16320 16205 16290 16085 16145 16175 -175 -145 92 512 -10
1210 16390 16290 16315 16140 16140 16260 -250 -130 10 212 2
1211 16455 16440 16440 16210 16210 16305 -245 -150 32 88 -2
1212 16415 16360 16360 16360 16360 16360 -55 -55 2 72 2
1301 16530 16520 16520 16220 16220 16410 -310 -120 14 8 0
Total                 285016 294564 5330