Home > Market Data > SHFE

SHFE Metals Close Price For March 11, 2020

Wednesday, Mar 11, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2003 44170 44190 44380 43900 43900 44220 -270 50 18645 35455 -645
2004 44390 44480 44570 44080 44120 44390 -270 0 37296 127169 261
2005 44570 44570 44750 44260 44290 44550 -280 -20 52990 120719 5460
2006 44650 44710 44860 44360 44390 44680 -260 30 15701 67150 1319
2007 44760 44810 44950 44480 44500 44760 -260 0 3942 25630 588
2008 44860 44980 45060 44600 44600 44900 -260 40 2043 13245 747
2009 44960 45100 45180 44720 44970 44950 10 -10 381 6355 -3
2010 45140 45180 45210 44850 44850 45020 -290 -120 261 2843 66
2011 45180 45350 45350 45030 45030 45230 -150 50 91 1437 63
2012 45370 45450 45520 45080 45080 45320 -290 -50 158 1734 88
2101 45550 45520 45540 45230 45230 45360 -320 -190 27 458 16
2102 45580 45400 45400 45300 45300 45350 -280 -230 3 324 0
Total                 131538 402519 / 7960
 
Aluminium
 2003 12860 12895 12905 12820 12820 12840 -40 -20 15255 34325 -3675
2004 12925 12960 12960 12880 12885 12905 -40 -20 29230 105799 -348
2005 12970 13000 13015 12930 12935 12960 -35 -10 46964 149329 698
2006 13015 13095 13095 12980 12985 13010 -30 -5 19907 72439 5070
2007 13050 13080 13100 13025 13030 13055 -20 5 8946 39712 2465
2008 13090 13130 13140 13055 13055 13085 -35 -5 2208 15112 417
2009 13135 13150 13160 13105 13115 13130 -20 -5 371 8610 113
2010 13170 13205 13205 13155 13165 13170 -5 0 285 3551 25
2011 13255 13300 13300 13200 13200 13220 -55 -35 102 926 76
2012 13320 13280 13280 13255 13255 13255 -65 -65 55 651 45
2101 13305 13395 13395 13290 13290 13325 -15 20 8 180 0
2102 13350 13340 13340 13340 13340 13340 -10 -10 2 103 0
Total                 123333 430737 / 4886
 
Zinc
 2003 15845 15700 16075 15700 15900 16000 55 155 3800 9930 -1670
2004 15875 16030 16115 15940 15965 16035 90 160 30029 49646 -568
2005 15920 16005 16160 15980 16010 16075 90 155 84848 101751 797
2006 15965 16060 16200 16030 16050 16110 85 145 18986 52060 -414
2007 16015 16075 16230 16060 16070 16150 55 135 5815 16640 -384
2008 16025 16110 16250 16080 16105 16155 80 130 214 1541 60
2009 16095 16130 16275 16105 16120 16190 25 95 716 2815 -64
2010 16090 16155 16280 16105 16105 16210 15 120 351 1054 176
2011 16115 16230 16350 16230 16245 16275 130 160 29 325 0
2012 16070 16260 16360 16200 16200 16275 130 205 22 203 0
2101 16130 16205 16320 16205 16205 16265 75 135 8 156 -4
2102 16135 16285 16320 16285 16320 16300 185 165 2 75 -1
Total                 144820 236196 / -2072