Home > Market Data > SHFE

SHFE Metals Close Price For April 17, 2020

Friday, Apr 17, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2005 41580 41900 42450 41880 42350 42290 770 710 60026 86549 -4906
2006 41490 41800 44800 41790 42280 42200 790 710 87288 114066 349
2007 41490 41880 42380 41800 42280 42190 790 700 29906 53030 441
2008 41480 41820 42350 41790 42280 42170 800 690 9321 29504 32
2009 41530 41810 42360 41810 42290 42210 760 680 5683 16994 640
2010 41540 42070 42340 41970 42330 42230 790 690 2112 8363 350
2011 41580 41930 42390 41810 42390 42250 810 670 261 4048 2
2012 41630 42210 42430 42190 42390 42330 760 700 291 2935 33
2101 41700 42250 42480 42230 42460 42400 760 700 69 890 -16
2102 41760 42360 42570 42310 42450 42460 690 700 31 861 -12
2103 41870 42400 42660 42400 42450 42480 580 610 158 457 124
2104 42020 42570 42570 42410 42410 42490 390 470 2 1 1
Total                 195148 317698 / -2962
 
Aluminium
 2005 12035 12170 12445 12110 12430 12270 395 235 42849 77208 -2002
2006 12020 12165 12430 12090 12410 12255 390 235 122074 135283 -737
2007 12015 12085 12410 12085 12395 12230 380 215 59769 103835 -1112
2008 12030 12170 12395 12105 12365 12225 335 195 31633 47149 4044
2009 12055 12175 12395 12110 12340 12265 285 210 21838 35392 3768
2010 12075 12190 12410 12145 12345 12300 270 225 8504 16426 2872
2011 12090 12150 12410 12150 12390 12305 300 215 1526 5562 356
2012 12110 12280 12445 12180 12410 12310 300 200 398 3320 45
2101 12155 12190 12480 12190 12455 12380 300 225 104 960 30
2102 12205 12365 12510 12310 12510 12380 305 175 171 1011 55
2103 12250 12375 12550 12360 12550 12435 300 185 241 947 72
2104 12165 12400 13380 12400 12530 12490 365 325 252 205 205
Total                 289359 427298 / 7596
 
Zinc
 2005 15930 16100 16200 16025 16145 16115 215 185 29824 43223 -3643
2006 15925 16075 16195 16025 16130 16110 205 185 101583 98608 -202
2007 15925 16060 16180 16010 16100 16100 175 175 26841 45825 2731
2008 15925 16000 16160 15995 16080 16080 155 155 7205 16136 1400
2009 15930 16020 16150 16005 16075 16080 145 150 3627 6395 697
2010 15940 16040 16170 16020 16030 16060 90 120 3703 3604 -244
2011 15985 16055 16130 16050 16050 16085 65 100 243 879 29
2012 15990 16165 16180 16080 16080 16110 90 120 44 477 26
2101 16030 16070 16220 16070 16100 16125 70 95 72 237 28
2102 16055 16100 16155 16100 16110 16120 55 65 19 163 11
2103 16075 16175 16220 16145 16145 16170 70 95 18 83 4
2104 16190 16200 16260 16200 16220 16230 30 40 7 10 0
Total                 173186 215640 / 837