Home > Market Data > SHFE

SHFE Metals Close Price For April 23, 2020

Thursday, Apr 23, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2005 40980 41610 42120 41480 42070 41860 1090 880 55988 68116 -5267
2006 40830 41300 42020 41250 41950 41710 1120 880 118615 114554 -7310
2007 40800 41350 41920 41260 41880 41650 1080 850 39306 63836 -1349
2008 40790 41270 41860 41230 41810 41610 1020 820 13740 35338 -225
2009 40780 41270 41800 41250 41750 41580 970 800 10749 22756 2112
2010 40730 41480 41790 41340 41710 41570 980 840 3300 11294 744
2011 40790 41470 41790 41420 41770 41590 980 800 1058 5206 479
2012 40670 41480 41780 41420 41750 41630 1080 960 361 3249 109
2101 40770 41580 41850 41520 41770 41680 1000 910 41 943 -12
2102 40820 41550 41830 41550 41830 41700 1010 880 143 936 56
2103 40900 41550 41900 41550 41850 41800 950 900 87 494 -1
2104 40750 41830 41900 41700 41900 41820 1150 1070 11 89 3
Total                 243399 326811 / -10661
 
Aluminium
 2005 12215 12400 12445 12290 12300 12390 85 175 34906 64805 -4272
2006 12135 12265 12375 12215 12245 12310 110 175 93094 129026 999
2007 12105 12305 12335 12160 12180 12265 75 160 58854 113670 3256
2008 12105 12260 12325 12155 12175 12260 70 155 24505 63428 2660
2009 12115 12250 12335 12160 12175 12270 60 155 17385 40092 2058
2010 12130 12295 12345 12170 12180 12280 50 150 7476 20671 311
2011 12140 12335 12365 12180 12195 12295 55 155 547 8824 76
2012 12175 12395 12395 12190 12225 12285 50 110 400 4500 143
2101 12210 12430 12430 12250 12260 12345 50 135 52 1007 8
2102 12260 12365 12390 12300 12300 12325 40 65 6 1098 0
2103 12240 12450 12540 12350 12350 12455 110 215 72 941 36
2104 12330 12480 12480 12400 12400 12445 70 115 95 280 61
Total                 237392 448342 / 5336
 
Zinc
 2005 15755 15895 15945 15800 15855 15865 100 110 17658 30876 -1756
2006 15715 15805 15915 15745 15795 15830 80 115 92140 88651 -871
2007 15705 15775 15870 15715 15770 15790 65 85 30892 58704 1803
2008 15700 15750 15835 15690 15745 15760 45 60 14056 25323 4192
2009 15670 15730 15810 15675 15750 15740 80 70 2460 7611 268
2010 15645 15760 15810 15670 15705 15735 60 90 536 4144 283
2011 15670 15810 15820 15710 15715 15765 45 95 108 1670 58
2012 15735 15870 15875 15725 15755 15780 20 45 44 766 8
2101 15730 15845 15865 15765 15820 15785 90 55 31 419 5
2102 15775       15790 15790 15 15 0 164 0
2103 15745 15855 15930 15825 15825 15870 80 125 3 173 0
2104 15825 15890 15890 15890 15890 15890 65 65 1 16 0
Total                 157929 218517 / 3990