Home > Market Data > SHFE

SHFE Metals Close Price For February 21, 2023

Tuesday, Feb 21, 2023
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper 2303 69040 69770 70130 69640 70100 69830 1060 790 55948 116997 -10320
2304 69110 69820 70270 69720 70250 69940 1140 830 52486 148550 17028
2305 69100 69810 70250 69730 70240 69930 1140 830 21755 80467 4887
2306 69050 69990 70180 69680 70160 69870 1110 820 5141 41843 673
2307 69050 69810 70150 69640 70150 69790 1100 740 2224 18866 693
2308 69010 69540 70060 69540 70040 69650 1030 640 1306 13694 541
2309 68960 69660 70000 69570 70000 69690 1040 730 334 4824 -56
2310 68880 69540 69940 69500 69940 69570 1060 690 206 2307 -17
2311 68750 69420 69890 69420 69890 69600 1140 850 158 3702 8
2312 68650 69420 69810 69380 69810 69490 1160 840 119 1512 12
2401 68610 69060 69680 69060 69680 69220 1070 610 147 920 94
2402 68390 69180 69600 69180 69600 69380 1210 990 36 109 8
Total                 139860 433791 / 13551
 
Aluminum 2303 18665 18730 18925 18700 18775 18810 110 145 98747 113959 -15315
2304 18680 18825 18930 18715 18785 18815 105 135 109449 184219 6841
2305 18695 18810 18920 18720 18785 18810 90 115 38210 87232 3103
2306 18655 18755 18880 18690 18760 18785 105 130 11773 51789 -134
2307 18580 18750 18845 18650 18715 18760 135 180 1917 19742 459
2308 18535 18750 18835 18650 18725 18765 190 230 412 5039 125
2309 18550 18790 18835 18630 18730 18760 180 210 283 2671 138
2310 18485 18805 18805 18640 18700 18700 215 215 145 1004 118
2311 18675 18760 18760 18750 18750 18755 75 80 4 517 1
2312 18525 18750 18750 18570 18660 18665 135 140 41 913 7
2401 18565 18700 18700 18615 18615 18675 50 110 15 340 2
2402 18560 18665 18735 18600 18600 18680 40 120 9 14 7
Total                 261005 467439 / -4648
 
Zinc 2303 23180 23360 23635 23270 23575 23510 395 330 87715 48894 -15788
2304 23175 23300 23610 23265 23555 23495 380 320 85526 80225 4053
2305 23095 23235 23495 23165 23430 23395 335 300 16564 35601 332
2306 23010 23215 23340 23025 23300 23240 290 230 2601 11334 656
2307 22900 22985 23220 22985 23100 23100 200 200 242 1566 79
2308 22865 23125 23125 22935 22965 23015 100 150 27 221 8
2309 22785 22980 23105 22875 22965 22975 180 190 96 476 4
2310 22740 22965 23055 22800 22900 22915 160 175 34 166 7
2311 22620 22860 22975 22780 22780 22900 160 280 11 67 -2
2312 22635 22770 22955 22745 22745 22835 110 200 34 73 15
2401 22585 22590 22765 22590 22745 22695 160 110 22 179 4
2402 22550 22715 22715 22600 22600 22685 50 135 5 21 4
Total                 192877 178823 / -10628