Home > Market Data > SHFE

SHFE Metals Close Price For June 17, 2020

Wednesday, Jun 17, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2007 46770 47250 47250 46450 46770 46780 0 10 135891 97130 -5032
2008 46660 47030 47060 46290 46630 46640 -30 -20 103039 89048 4358
2009 46560 46990 46990 46220 46530 46560 -30 0 36574 64352 52
2010 46550 46950 46950 46170 46450 46490 -100 -60 11960 43602 667
2011 46470 46840 46840 46150 46430 46450 -40 -20 1903 13846 215
2012 46560 46830 46830 46130 46430 46450 -130 -110 994 10578 232
2101 46560 46840 46840 46110 46450 46370 -110 -190 173 2457 80
2102 46610 46910 46910 46200 46440 46470 -170 -140 61 1443 26
2103 46570 46500 46620 46330 46500 46510 -70 -60 23 804 11
2104 46540 46890 46890 46320 46590 46490 50 -50 24 420 16
2105 46760 46880 46890 46220 46600 46530 -160 -230 104 256 48
2106 46520       46520 46520 0 0 0 0 0
Total                 290746 323936 / 673
 
Aluminium
 2007 13770 13865 13965 13805 13840 13880 70 110 120800 121571 -9180
2008 13500 13605 13695 13540 13570 13610 70 110 89497 133829 4013
2009 13325 13440 13485 13340 13380 13410 55 85 30509 77349 146
2010 13210 13295 13325 13185 13250 13265 40 55 16488 47696 -1346
2011 13145 13185 13240 13100 13180 13180 35 35 7149 33924 195
2012 13120 13180 13260 13060 13130 13135 10 15 3711 24364 945
2101 13140 13155 13195 13050 13145 13130 5 -10 1558 8575 459
2102 13130 13240 13240 13080 13120 13135 -10 5 836 3534 461
2103 13145 13115 13155 13100 13135 13130 -10 -15 172 3914 1
2104 13160 13180 13180 13140 13145 13155 -15 -5 14 3674 -2
2105 13145 13220 13220 13135 13170 13145 25 0 75 624 64
2106 13175 13170 13170 13170 13170 13170 -5 -5 2 2 1
Total                 270811 459056 / -4243
 
Zinc
 2007 16420 16560 16765 16445 16750 16575 330 155 126886 69500 1890
2008 16355 16545 16685 16380 16670 16505 315 150 93638 72798 5531
2009 16315 16460 16610 16325 16590 16455 275 140 28480 33290 1588
2010 16285 16365 16540 16285 16520 16415 235 130 6846 13372 459
2011 16285 16360 16495 16230 16460 16405 175 120 867 6629 -77
2012 16240 16360 16475 16245 16440 16400 200 160 619 3290 42
2101 16260 16345 16465 16240 16425 16405 165 145 125 1160 -46
2102 16255 16420 16420 16420 16420 16420 165 165 2 336 0
2103 16275 16355 16425 16260 16405 16335 130 60 9 369 3
2104 16345 16295 16430 16295 16430 16375 85 30 7 55 2
2105 16305 16300 16420 16300 16420 16380 115 75 4 82 1
2106 16225       16225 16225 0 0 0 1 0
Total                 257483 200882 / 9393