Home > Market Data > SHFE

SHFE Metals Close Price For July 8, 2020

Wednesday, Jul 08, 2020
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
2007 49520 49350 49980 49290 49880 49800 360 280 23425 25240 -3835
2008 49390 49300 49970 49200 49800 49660 410 270 120235 118032 3714
2009 49340 49240 49920 49130 49730 49600 390 260 58270 92402 4913
2010 49240 49110 49810 49050 49620 49470 380 230 17658 51710 492
2011 49160 48990 49700 48960 49530 49390 370 230 3814 17579 211
2012 49070 48960 49600 48870 49450 49300 380 230 2692 17985 501
2101 49000 48940 49540 48830 49370 49340 370 340 768 5336 28
2102 49010 48960 49550 48960 49420 49370 410 360 87 1952 31
2103 49070 49040 49600 49040 49590 49430 520 360 40 1943 8
2104 49170 49120 49550 49100 49550 49370 380 200 26 577 5
2105 49200 49060 49650 49060 49650 49410 450 210 44 1047 2
2106 49230 49060 49650 49060 49550 49510 320 280 85 455 25
Total                 227144 334258 / 6095
 
Aluminium
2007 14390 14300 14415 14230 14360 14325 -30 -65 14475 26625 -6900
2008 14115 14045 14165 13945 14150 14050 35 -65 124209 164340 371
2009 13880 13840 13925 13750 13925 13840 45 -40 54860 96828 3565
2010 13715 13670 13780 13605 13780 13690 65 -25 21765 53553 1192
2011 13615 13550 13680 13505 13680 13600 65 -15 8349 37154 434
2012 13520 13505 13595 13420 13595 13505 75 -15 5119 27623 1008
2101 13470 13455 13580 13395 13580 13455 110 -15 2407 10945 550
2102 13455 13390 13515 13380 13515 13415 60 -40 296 3863 58
2103 13460 13380 13540 13365 13500 13420 40 -40 599 4391 386
2104 13455 13400 13510 13345 13510 13390 55 -65 977 4136 678
2105 13460 13430 13525 13380 13525 13420 65 -40 16 686 3
2106 13480 13405 13540 13405 13480 13495 0 15 58 83 25
Total                 233130 430227 / 1370
 
Zinc
2007 16760 16785 17150 16725 17150 16830 390 70 6340 11915 -3330
2008 16765 16745 17115 16690 17090 16805 325 40 165774 92074 3076
2009 16735 16700 17090 16660 17075 16790 340 55 71731 65720 9397
2010 16695 16660 17050 16625 17030 16730 335 35 21594 20574 373
2011 16665 16625 16995 16600 16995 16725 330 60 4804 8987 -311
2012 16665 16620 16960 16590 16960 16665 295 0 2337 6655 533
2101 16660 16615 16940 16595 16940 16665 280 5 657 1532 208
2102 16655 16620 16705 16605 16700 16645 45 -10 14 408 0
2103 16645 16605 16845 16605 16835 16750 190 105 12 385 4
2104 16600 16650 16670 16650 16670 16655 70 55 3 47 1
2105 16620 16595 16945 16595 16945 16705 325 85 17 246 3
2106 16650 16650 16650 16650 16650 16650 0 0 10 16 0
Total                 273293 208559 / 9954