Home > Market Data > SHFE

SHFE Metals Close Price For April 24, 2020

Friday, Apr 24, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2005 41860 41900 42080 41770 41890 41940 30 80 42942 62515 -5601
2006 41710 41910 41980 41620 41780 41810 70 100 76597 112585 -1969
2007 41650 41680 41910 41540 41670 41730 20 80 30512 66140 2304
2008 41610 41650 41860 41500 41630 41690 20 80 8565 36170 832
2009 41580 41580 41800 41450 41550 41630 -30 50 3588 22960 204
2010 41570 41680 41770 41420 41570 41640 0 70 2031 12141 847
2011 41590 41500 41800 41460 41570 41650 -20 60 438 5352 146
2012 41630 41420 41820 41420 41600 41690 -30 60 205 3228 -21
2101 41680 41490 41870 41490 41680 41750 0 70 42 956 13
2102 41700 41790 41880 41580 41590 41800 -110 100 27 946 10
2103 41800 41770 42030 41770 41810 41900 10 100 24 496 2
2104 41820 41950 42020 41590 41720 41920 -100 100 18 99 10
Total                 164989 323588 / -3223
 
Aluminium
 2005 12390 12260 12415 12260 12375 12370 -15 -20 22762 60235 -4570
2006 12310 12195 12330 12195 12285 12280 -25 -30 74055 123689 -5337
2007 12265 12135 12270 12135 12220 12220 -45 -45 35623 112762 -908
2008 12260 12155 12260 12140 12190 12200 -70 -60 19636 64888 1460
2009 12270 12155 12260 12150 12185 12200 -85 -70 10956 41385 1293
2010 12280 12155 12270 12155 12200 12200 -80 -80 4520 20845 174
2011 12295 12200 12280 12165 12190 12225 -105 -70 1729 9505 681
2012 12285 12255 12295 12180 12210 12240 -75 -45 561 4492 -8
2101 12345 12295 12330 12220 12225 12265 -120 -80 41 1021 14
2102 12325 12315 12350 12295 12295 12315 -30 -10 31 1104 6
2103 12455 12350 12415 12290 12290 12350 -165 -105 156 1014 73
2104 12445 12405 12430 12300 12300 12385 -145 -60 44 283 3
Total                 170114 441223 / -7119
 
Zinc
 2005 15865 15750 15950 15680 15895 15830 30 -35 17726 28600 -2276
2006 15830 15670 15900 15625 15825 15765 -5 -65 97129 89621 970
2007 15790 15610 15815 15580 15755 15705 -35 -85 38093 61655 2951
2008 15760 15680 15765 15565 15700 15675 -60 -85 11206 26953 1630
2009 15740 15610 16000 15540 15695 15675 -45 -65 9080 9515 1904
2010 15735 15555 15710 15510 15635 15640 -100 -95 848 4348 204
2011 15765 15570 15720 15570 15675 15665 -90 -100 142 1747 77
2012 15780 15585 15720 15585 15670 15650 -110 -130 55 753 -13
2101 15785 15660 15755 15655 15740 15695 -45 -90 59 447 28
2102 15790 15750 15760 15710 15745 15730 -45 -60 12 163 -1
2103 15870 15715 15795 15700 15745 15745 -125 -125 14 177 4
2104 15890       15760 15760 -130 -130 0 16 0
Total                 174364 223995 / 5478