Home > Market Data > SHFE

SHFE Metals Close Price For February 20, 2023

Monday, Feb 20, 2023
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper 2303 68980 68800 69400 68580 69400 69040 420 60 56876 127317 -4679
2304 69040 68890 69520 68670 69500 69110 460 70 37225 131522 5603
2305 69050 68830 69500 68670 69500 69100 450 50 16271 75580 2964
2306 68960 68760 69450 68620 69450 69050 490 90 5491 41170 872
2307 68940 68670 69380 68550 69380 69050 440 110 3004 18173 381
2308 68740 68660 69300 68470 69290 69010 550 270 820 13153 -45
2309 68760 68560 69260 68430 69250 68960 490 200 909 4880 9
2310 68560 68410 69100 68380 69100 68880 540 320 80 2324 -52
2311 68540 68350 69050 68290 69000 68750 460 210 86 3694 -8
2312 68480 68240 68990 68240 68990 68650 510 170 36 1500 -5
2401 68430 68260 68870 68130 68870 68610 440 180 21 826 2
2402 68390 68180 68850 68050 68850 68390 460 0 30 101 3
Total                 120849 420240 / 5045
 
Aluminum 2303 18515 18440 18835 18440 18775 18665 260 150 148098 129263 -24322
2304 18535 18465 18835 18450 18780 18680 245 145 126484 177378 12278
2305 18540 18510 18830 18450 18780 18695 240 155 39550 84129 6561
2306 18520 18465 18800 18430 18755 18655 235 135 8254 51923 -5
2307 18495 18430 18775 18395 18735 18580 240 85 3689 19283 1083
2308 18490 18445 18755 18415 18705 18535 215 45 734 4914 489
2309 18495 18460 18755 18425 18725 18550 230 55 696 2533 485
2310 18510 18450 18745 18450 18745 18485 235 -25 58 886 53
2311 18465 18640 18710 18640 18710 18675 245 210 26 516 1
2312 18475 18385 18695 18385 18665 18525 190 50 97 906 37
2401 18440 18365 18675 18340 18650 18565 210 125 37 338 18
2402 18535 18480 18665 18375 18665 18560 130 25 10 7 6
Total                 327733 472076 / -3316
 
Zinc 2303 22860 22860 23370 22830 23355 23180 495 320 100421 64637 -9972
2304 22860 22800 23355 22800 23340 23175 480 315 83769 76172 7584
2305 22805 22700 23255 22700 23235 23095 430 290 21437 35269 2592
2306 22725 22635 23110 22635 23075 23010 350 285 4109 10678 1557
2307 22630 22625 23010 22625 22970 22900 340 270 287 1487 102
2308 22525 22650 22935 22650 22915 22865 390 340 53 213 15
2309 22505 22575 22890 22575 22860 22785 355 280 27 472 3
2310 22430 22735 22785 22725 22785 22740 355 310 5 159 0
2311 22375 22500 22740 22475 22730 22620 355 245 17 69 1
2312 22400 22445 22715 22445 22710 22635 310 235 7 58 0
2401 22280 22505 22680 22420 22605 22585 325 305 32 175 17
2402 22210 22540 22580 22540 22580 22550 370 340 11 17 9
Total                 210175 189406 / 1908