Home > Market Data > SHFE

SHFE Metals Close Price For February 22, 2023

Wednesday, Feb 22, 2023
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper 2303 69830 70150 70670 70050 70090 70350 260 520 56005 102786 -14211
2304 69940 70360 70800 70180 70200 70480 260 540 71344 160122 11572
2305 69930 70370 70800 70180 70250 70490 320 560 29349 87440 6973
2306 69870 70280 70720 70110 70160 70420 290 550 8715 43216 1373
2307 69790 70150 70630 70070 70100 70350 310 560 1744 18977 111
2308 69650 70030 70590 70030 70060 70260 410 610 584 13564 -130
2309 69690 70000 70510 69950 70040 70250 350 560 615 4974 150
2310 69570 69900 70360 69880 69880 70100 310 530 100 2285 -22
2311 69600 70010 70260 69840 69840 70060 240 460 234 3603 -99
2312 69490 69980 70200 69750 69750 69910 260 420 192 1514 2
2401 69220 70050 70050 69650 69650 69870 430 650 79 939 19
2402 69380 69790 70000 69720 69750 69850 370 470 41 114 5
Total                 169002 439534 / 5743
 
Aluminum 2303 18810 18830 18870 18710 18755 18770 -55 -40 62647 100587 -13373
2304 18815 18815 18875 18725 18765 18785 -50 -30 121127 191052 6833
2305 18810 18830 18885 18740 18775 18790 -35 -20 35203 92647 5415
2306 18785 18805 18860 18725 18760 18785 -25 0 12320 55101 3312
2307 18760 18770 18830 18705 18730 18750 -30 -10 2073 20392 650
2308 18765 18735 18825 18705 18755 18745 -10 -20 249 5160 121
2309 18760 18740 18810 18700 18760 18745 0 -15 141 2714 43
2310 18700 18775 18805 18690 18735 18730 35 30 18 1006 2
2311 18755 18750 18750 18655 18670 18680 -85 -75 8 517 0
2312 18665 18730 18735 18605 18665 18650 0 -15 70 925 12
2401 18675 18700 18700 18645 18650 18665 -25 -10 4 341 1
2402 18680 18630 18630 18630 18630 18630 -50 -50 1 15 1
Total                 233861 470457 / 3017
 
Zinc 2303 23510 23690 23700 23505 23550 23575 40 65 58650 41105 -7793
2304 23495 23565 23685 23505 23555 23575 60 80 93690 85393 5168
2305 23395 23460 23575 23420 23480 23475 85 80 19171 37854 2253
2306 23240 23360 23410 23205 23350 23330 110 90 5940 13195 1861
2307 23100 23180 23270 23155 23220 23215 120 115 194 1549 -17
2308 23015 23105 23150 23095 23100 23110 85 95 15 218 -3
2309 22975 23040 23105 22980 23085 23045 110 70 20 477 1
2310 22915 22925 23005 22885 22885 22930 -30 15 16 165 -1
2311 22900 22835 22865 22835 22865 22850 -35 -50 2 67 0
2312 22835       22835 22835 0 0 0 73 0
2401 22695 22775 22775 22775 22775 22775 80 80 3 179 0
2402 22685 22760 22760 22685 22730 22725 45 40 3 22 1
Total                 177704 180297 / 1470