Home > Market Data > SHFE

SHFE Metals Close Price For Feb 08,2012

Wednesday, Feb 08, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1202 15950 15980 16005 15940 16005 15975 55 25 4630 23310 -720
1203 16060 16110 16150 16075 16150 16110 90 50 4820 37916 1244
1204 16165 16230 16260 16180 16260 16215 95 50 11848 54244 -1534
1205 16260 16290 16365 16275 16355 16320 95 60 15552 49528 2306
1206 16350 16400 16450 16380 16440 16415 90 65 2870 21646 -336
1207 16420 16460 16520 16455 16500 16470 80 50 364 5054 154
1208 16515 16555 16600 16540 16600 16570 85 55 12 2600 -2
1209 16630 16670 16695 16670 16695 16685 65 55 6 1484 -4
1210 16665 16700 16760 16700 16760 16740 95 75 14 1802 -2
1211 16720 16800 16800 16800 16800 16800 80 80 4 154 -4
1212 16770 16800 16800 16775 16775 16785 5 15 4 76 4
1301 16795 16715 16935 16715 16805 16820 10 25 24 10 0
Total                 40148 197824 1106
Gold 1202 353.00       353.00 353.00 0.00 0.00   72 0
1203 354.03 355.59 358.21 355.59 357.35 356.96 3.32 2.93 10 172 -2
1204 354.03 358.67 359.32 358.57 358.57 359.05 4.54 5.02 16 138 -4
1205 353.52 358.15 359.19 356.92 359.00 358.36 5.48 4.84 114 172 -8
1206 351.85 356.19 357.82 356.16 357.66 357.10 5.81 5.25 56860 81042 5884
1207 352.56 357.01 357.01 357.01 357.01 357.01 4.45 4.45 2 32 2
1208 351.89       356.33 356.33 4.44 4.44   22 0
1209 351.32       356.27 356.27 4.95 4.95   54 0
1210 358.54       363.06 363.06 4.52 4.52   10 0
1211 359.68       364.21 364.21 4.53 4.53   8 0
1212 352.89 357.37 359.00 357.05 358.93 358.68 6.04 5.79 5452 9118 4306
1301 352.89       352.89 352.89 0.00 0.00     0
Total                 62454 90840 10178
Copper 1202 59520 59680 60650 59620 60630 60100 1110 580 4680 23590 -1140
1203 59940 60020 61070 60000 61040 60530 1100 590 18946 69382 -1436
1204 60280 60300 61470 60230 61390 60770 1110 490 282014 161976 -17440
1205 60490 60490 61820 60420 61730 61110 1240 620 323592 160790 36798
1206 60570 60700 61960 60560 61900 61130 1330 560 23782 37574 6414
1207 60610 60760 62060 60620 62000 61350 1390 740 1264 4114 94
1208 60780 60740 62070 60690 62020 61490 1240 710 820 2750 266
1209 60560 60330 62040 60330 62000 61510 1440 950 366 4172 106
1210 60490 60650 62020 60630 62020 61440 1530 950 234 1130 112
1211 60420 60640 62000 60610 61990 60970 1570 550 114 558 28
1212 60420 60620 62000 60620 62000 61270 1580 850 52 406 8
1301 60820 61460 62000 61460 62000 61740 1180 920 10 234 0
Total                 655874 466676 23810
 
Zinc 1202 15840 15830 16000 15830 16000 15895 160 55 1650 9060 670
1203 15960 15960 16150 15955 16150 16035 190 75 7968 37616 -606
1204 16045 16090 16275 16060 16270 16155 225 110 166890 156910 1734
1205 16145 16180 16400 16165 16400 16275 255 130 69704 84882 12164
1206 16220 16295 16470 16245 16470 16345 250 125 3226 16962 514
1207 16275 16345 16545 16305 16545 16410 270 135 114 1362 32
1208 16360 17275 17275 16350 17100 16460 740 100 258 930 -38
1209 16435 16440 16700 16440 16700 16595 265 160 52 546 0
1210 16530 16510 16790 16510 16790 16700 260 170 16 236 12
1211 16555 16790 16790 16780 16780 16785 225 230 4 106 0
1212 16630 16705 16810 16705 16810 16730 180 100 12 84 8
1301 16700       16800 16800 100 100   18 0
Total                 249894 308712 14490