Home > Market Data > SHFE

SHFE Metals Close Price For Feb 22,2012

Wednesday, Feb 22, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1203 15980 16015 16065 16000 16065 16040 85 60 9588 38792 1228
1204 16070 16180 16180 16105 16160 16145 90 75 11260 37740 -1232
1205 16160 16245 16260 16205 16250 16235 90 75 14460 57924 -728
1206 16245 16340 16355 16290 16335 16330 90 85 7128 29968 1242
1207 16345 16415 16445 16400 16435 16425 90 80 1748 10698 190
1208 16455       16460 16460 5 5   2564 0
1209 16545 16645 16645 16610 16645 16625 100 80 16 1480 8
1210 16610 16745 16745 16710 16715 16715 105 105 84 1880 64
1211 16730 16765 16780 16760 16780 16765 50 35 24 166 8
1212 16795 16905 16905 16895 16895 16900 100 105 16 96 0
1301 16875 16845 16990 16845 16970 16940 95 65 724 232 218
1302 16875       16875 16875 0 0     0
Total                 45048 181540 998
Gold 1203 354.80       357.30 357.30 2.50 2.50   162 0
1204 355.36 359.08 359.30 359.08 359.30 359.19 3.94 3.83 4 134 0
1205 355.95 359.48 359.53 359.30 359.45 359.44 3.50 3.49 22 172 2
1206 354.55 358.31 358.49 357.80 358.22 358.08 3.67 3.53 35098 78454 -3384
1207 355.83 358.44 358.44 358.44 358.44 358.44 2.61 2.61 2 32 -2
1208 354.39       356.19 356.19 1.80 1.80   22 0
1209 354.48 355.52 358.72 355.52 358.72 358.14 4.24 3.66 12 56 6
1210 354.45       358.10 358.10 3.65 3.65   16 0
1211 353.90       357.55 357.55 3.65 3.65   8 0
1212 355.56 358.57 359.30 358.57 359.18 358.90 3.62 3.34 682 7578 84
1301 355.56       355.56 355.56 0.00 0.00     0
1302 355.56       355.56 355.56 0.00 0.00     0
Total                 35820 86634 -3294
Copper 1203 59400 60070 60320 59800 59900 59940 500 540 7540 47338 -1152
1204 59600 60510 60600 60120 60270 60270 670 670 17336 89020 -1478
1205 59760 60690 60810 60300 60490 60490 730 730 372924 196604 -4778
1206 59810 60740 60900 60440 60620 60610 810 800 64004 85622 -1906
1207 59830 60800 60940 60500 60700 60690 870 860 2654 11400 712
1208 59860 60790 60900 60520 60700 60680 840 820 386 3562 42
1209 59900 60720 60860 60510 60700 60700 800 800 280 4586 2
1210 59910 60820 60850 60550 60680 60640 770 730 134 1284 22
1211 59850 60820 60820 60500 60680 60610 830 760 56 714 -6
1212 59720 60500 60770 60460 60660 60630 940 910 56 624 6
1301 59870 60740 60740 60530 60600 60600 730 730 72 368 44
1302 59730 60650 60690 60600 60660 60640 930 910 20 46 2
Total                 465462 441168 -8490
Zinc 1203 15525 15675 15675 15570 15630 15605 105 80 2230 18938 -1324
1204 15620 15765 15810 15670 15715 15715 95 95 15016 68362 -5612
1205 15715 15900 15905 15770 15825 15820 110 105 170160 199196 -4676
1206 15795 16000 16000 15865 15930 15910 135 115 26874 49768 3782
1207 15865 16070 16070 15940 15995 15980 130 115 726 4202 360
1208 15955 16070 16080 16030 16050 16050 95 95 32 972 -4
1209 16015 16840 16840 16070 16170 16190 155 175 192 666 30
1210 16110 16110 16200 16110 16185 16155 75 45 18 272 6
1211 16180 16230 16230 16175 16225 16205 45 25 10 100 -6
1212 16210 16265 16285 16240 16280 16265 70 55 20 84 -4
1301 16260 16490 16490 16280 16355 16355 95 95 24 90 8
1302 16215 16430 16435 16430 16430 16430 215 215 6 12 2
Total                 215308 342662 -7438