Home > Market Data > SHFE

SHFE Metals Close Price For June 18, 2020

Thursday, Jun 18, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2007 46780 46870 47020 46780 46920 46900 140 120 85735 92343 -4787
2008 46640 46600 46880 46600 46760 46760 120 120 68238 92754 3706
2009 46560 46560 46780 46550 46640 46670 80 110 24114 66485 2133
2010 46490 46500 46700 46480 46580 46600 90 110 8647 44989 1387
2011 46450 46440 46650 46430 46590 46550 140 100 2391 14436 590
2012 46450 46480 46630 46410 46540 46530 90 80 1231 10958 380
2101 46370 46600 46650 46450 46550 46550 180 180 94 2487 30
2102 46470 46560 46660 46510 46580 46580 110 110 110 1501 58
2103 46510 46580 46700 46570 46650 46640 140 130 85 882 78
2104 46490 46670 46770 46670 46690 46710 200 220 6 424 4
2105 46530 46680 46720 46580 46700 46660 170 130 10 257 1
2106 46520 46690 46690 46690 46690 46690 170 170 1 1 1
Total                 190662 327517 / 3581
 
Aluminium
 2007 13880 13840 13875 13725 13745 13780 -135 -100 95277 113686 -7885
2008 13610 13600 13640 13510 13555 13570 -55 -40 74927 138296 4467
2009 13410 13405 13470 13340 13405 13400 -5 -10 23958 77560 211
2010 13265 13240 13340 13215 13270 13280 5 15 9800 49418 1722
2011 13180 13190 13250 13140 13205 13200 25 20 6371 34544 620
2012 13135 13140 13200 13065 13160 13160 25 25 2369 24260 -104
2101 13130 13140 13190 13100 13160 13165 30 35 889 8955 380
2102 13135 13130 13205 13085 13180 13155 45 20 99 3552 18
2103 13130 13150 13190 13150 13175 13170 45 40 11 3914 0
2104 13155 13195 13195 13170 13170 13170 15 15 6 3675 1
2105 13145 13190 13190 13190 13190 13190 45 45 1 624 0
2106 13170 13240 13240 13240 13240 13240 70 70 1 3 1
Total                 213709 458487 / -569
 
Zinc
 2007 16575 16730 16835 16620 16720 16730 145 155 114341 64904 -4596
2008 16505 16670 16795 16545 16625 16650 120 145 95304 78149 5351
2009 16455 16590 16690 16480 16580 16575 125 120 25180 35235 1945
2010 16415 16505 16615 16420 16500 16500 85 85 6318 14210 838
2011 16405 16460 16555 16370 16455 16460 50 55 1241 6776 147
2012 16400 16405 16550 16360 16415 16460 15 60 260 3275 -15
2101 16405 16465 16520 16335 16405 16405 0 0 293 1121 -39
2102 16420 16485 16485 16335 16390 16400 -30 -20 18 337 1
2103 16335 16505 16505 16350 16350 16405 15 70 10 370 1
2104 16375 16500 16500 16410 16415 16440 40 65 6 55 0
2105 16380 16470 16470 16320 16340 16390 -40 10 11 89 7
2106 16225       16225 16225 0 0 0 1 0
Total                 242982 204522 / 3640