Home > Market Data > SHFE

SHFE Metals Close Price For Feb 09,2012

Thursday, Feb 09, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1202 15975 15975 15990 15950 15960 15965 -15 -10 1420 22840 -470
1203 16110 16110 16125 16065 16080 16095 -30 -15 2446 38578 662
1204 16215 16225 16240 16165 16180 16205 -35 -10 7822 51542 -2702
1205 16320 16310 16355 16260 16285 16305 -35 -15 12564 51598 2070
1206 16415 16410 16440 16370 16370 16405 -45 -10 2862 22640 994
1207 16470 16480 16510 16455 16455 16500 -15 30 254 4834 -220
1208 16570 16605 16605 16555 16555 16585 -15 15 36 2600 0
1209 16685 16660 16670 16645 16645 16660 -40 -25 16 1478 -6
1210 16740 16705 16705 16705 16705 16705 -35 -35 6 1800 -2
1211 16800 16820 16820 16800 16805 16805 5 5 8 154 0
1212 16785 16850 16860 16820 16820 16840 35 55 20 82 6
1301 16820 16950 16950 16950 16950 16950 130 130 2 12 2
Total                 27456 198158 334
Gold 1202 353.00       353.00 353.00 0.00 0.00   72 0
1203 356.96       356.96 356.96 0.00 0.00   172 0
1204 359.05 355.99 356.60 354.50 356.60 356.04 -2.45 -3.01 22 148 10
1205 358.36 356.76 356.76 353.98 355.89 355.57 -2.47 -2.79 486 166 -6
1206 357.10 353.40 355.13 352.35 355.09 353.73 -2.01 -3.37 61206 78536 -2506
1207 357.01 354.83 354.83 354.00 354.24 354.35 -2.77 -2.66 8 30 -2
1208 356.33       353.68 353.68 -2.65 -2.65   22 0
1209 356.27 353.22 353.22 353.22 353.22 353.22 -3.05 -3.05 4 54 0
1210 363.06       359.95 359.95 -3.11 -3.11   10 0
1211 364.21       361.09 361.09 -3.12 -3.12   8 0
1212 358.68 355.02 356.33 353.45 356.00 354.74 -2.68 -3.94 1252 9506 388
1301 358.68       358.68 358.68 0.00 0.00     0
Total                 62978 88724 -2116
Copper 1202 60100 60350 61000 60240 60340 60530 240 430 4840 22010 -1580
1203 60530 60780 61490 60620 60730 60990 200 460 18990 66014 -3368
1204 60770 60980 61880 60920 61070 61280 300 510 205158 142576 -19400
1205 61110 61280 62230 61160 61350 61580 240 470 548262 152672 -8118
1206 61130 61400 62370 61310 61480 61760 350 630 41524 45736 8162
1207 61350 61560 62480 61440 61610 61860 260 510 1096 4182 68
1208 61490 61710 62520 61510 61520 61930 30 440 562 2664 -86
1209 61510 61760 62500 61500 61550 61950 40 440 154 4180 8
1210 61440 61770 62400 61650 61720 61810 280 370 140 1130 0
1211 60970 61750 62480 61670 61730 61910 760 940 92 598 40
1212 61270 61950 62560 61500 61500 62080 230 810 50 404 -2
1301 61740 61740 62550 61710 61710 62140 -30 400 28 240 6
Total                 820896 442406 -24270
Zinc 1202 15895 15985 16000 15860 15900 15945 5 50 1130 8880 -180
1203 16035 16045 16165 15995 16020 16070 -15 35 6040 35796 -1820
1204 16155 16165 16300 16100 16145 16180 -10 25 169556 142894 -14016
1205 16275 16260 16405 16180 16240 16290 -35 15 120614 91474 6592
1206 16345 16400 16485 16280 16335 16365 -10 20 4562 16970 8
1207 16410 16485 16560 16380 16400 16475 -10 65 356 1506 144
1208 16460 16515 16625 16465 16465 16540 5 80 60 910 -20
1209 16595 16545 16710 16540 16585 16610 -10 15 88 544 -2
1210 16700 16745 16745 16655 16655 16700 -45 0 4 236 0
1211 16785 16800 16835 16800 16835 16815 50 30 4 108 2
1212 16730       16730 16730 0 0   84 0
1301 16800 16860 16900 16750 16820 16800 20 0 94 72 54
Total                 302508 299474 -9238