Home > Market Data > SHFE

SHFE Metals Close Price For Feb 28,2013

Thursday, Feb 28, 2013
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Aluminum 1303 14640 14640 14640 14575 14620 14600 -20 -40 5020 31030 -3366
1304 14750 14750 14750 14690 14705 14705 -45 -45 5392 43314 -1704
1305 14850 14850 14860 14780 14795 14815 -55 -35 10858 89858 1124
1306 14945 14935 14955 14870 14900 14900 -45 -45 16848 69196 5672
1307 15035 15030 15040 14955 14990 14975 -45 -60 7490 13842 4580
1308 15120 15135 15135 15055 15055 15065 -65 -55 258 836 42
1309 15210 15220 15220 15130 15155 15165 -55 -45 22 584 2
1310 15290 15215 15245 15215 15245 15230 -45 -60 4 456 2
1311 15325       15260 15260 -65 -65   32 0
1312 15420 15385 15385 15385 15385 15385 -35 -35 6 154 4
1401 15470       15430 15430 -40 -40   8 0
1402 15580 15570 15570 15570 15570 15570 -10 -10 6 66 0
Total                 45904 249376 6356
 
Gold 1303 325.27 324.88 324.88 313.32 320.50 321.98 -4.77 -3.29 18 270 -4
1304 325.08       321.79 321.79 -3.29 -3.29   192 0
1305 326.91 324.60 325.38 324.60 325.38 324.99 -1.53 -1.92 4 296 2
1306 328.57 325.80 327.19 325.40 326.40 326.17 -2.17 -2.40 33604 113420 -284
1307 329.35       329.00 329.00 -0.35 -0.35   116 0
1308 330.01       330.01 330.01 0.00 0.00   368 0
1309 329.36 326.55 329.87 326.55 328.12 327.58 -1.24 -1.78 30 260 6
1310 328.55       326.78 326.78 -1.77 -1.77   12 0
1311 329.69       327.91 327.91 -1.78 -1.78   22 0
1312 329.28 326.88 327.87 326.50 327.11 327.00 -2.17 -2.28 1336 9916 360
1401 330.23       327.94 327.94 -2.29 -2.29   30 0
1402 330.23       330.23 330.23 0.00 0.00     0
Total                 34992 124902 80
 
Copper 1303 57320 57300 57430 57260 57400 57370 80 50 10980 37490 -726
1304 57490 57520 57680 57410 57550 57550 60 60 13530 73258 -1684
1305 57570 57590 57780 57490 57630 57640 60 70 34894 149140 -3838
1306 57600 57600 57850 57520 57680 57700 80 100 198140 204042 8520
1307 57670 57700 57880 57580 57760 57760 90 90 12928 29158 2290
1308 57720 57740 57920 57640 57800 57770 80 50 1146 4984 492
1309 57810 57800 57960 57740 57890 57900 80 90 364 2260 22
1310 57800 58000 58000 57740 57920 57880 120 80 124 2176 -46
1311 57900 57980 58000 57860 58000 57970 100 70 36 782 -4
1312 57890 57980 58170 57800 58000 58020 110 130 48 838 12
1401 57950 58020 58150 58020 58150 58120 200 170 28 354 14
1402 57990 58020 58210 58020 58210 58110 220 120 34 240 10
Total                 272252 504722 5062
 
Zinc 1303 15455 15420 15465 15375 15420 15430 -35 -25 3334 13540 -1030
1304 15570 15555 15600 15510 15520 15555 -50 -15 5524 29376 -1166
1305 15670 15635 15695 15605 15655 15655 -15 -15 50708 111376 -7822
1306 15765 15750 15800 15705 15755 15755 -10 -10 57544 76002 6018
1307 15860 15835 15885 15815 15875 15860 15 0 1062 3588 396
1308 15940 15950 15985 15925 15950 15955 10 15 120 750 40
1309 16030 15995 16090 15980 16020 16005 -10 -25 338 1440 166
1310 16155 16125 16150 16085 16130 16115 -25 -40 22 138 -6
1311 16170 16175 16185 16150 16150 16170 -20 0 8 164 4
1312 16240 16220 16220 16220 16220 16220 -20 -20 2 148 0
1401 16330 16300 16300 16300 16300 16300 -30 -30 2 60 2
1402 16430 16400 16400 16400 16400 16400 -30 -30 2 8 2
Total                 118666 236590 -3396