Home > Market Data > SHFE

SHFE Metals Close Price For March 13, 2020

Friday, Mar 13, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2003 43170 43120 43600 42500 43350 42950 180 -220 12045 23955 -5300
2004 43370 43210 43590 42600 43520 43150 150 -220 78597 126755 -1421
2005 43520 43250 43760 42740 43650 43300 130 -220 131506 121115 -2075
2006 43650 43320 43890 42880 43840 43460 190 -190 45401 72158 673
2007 43750 43500 43980 42990 43880 43530 130 -220 12139 30459 1557
2008 43870 43500 44080 43090 44000 43660 130 -210 3097 15130 544
2009 43990 43710 44230 43230 44130 43840 140 -150 1643 7139 218
2010 44120 44020 44280 43340 44240 44000 120 -120 492 3416 110
2011 44210 44110 44440 43500 44300 43960 90 -250 255 1795 95
2012 44350 44050 44530 43640 44480 44080 130 -270 195 1907 47
2101 44460 44280 44660 43690 44660 44120 200 -340 127 565 64
2102 44600 44300 44790 43880 44740 44340 140 -260 142 455 98
Total                 285639 404849 / -5390
 
Aluminium
 2003 12750 12720 13000 12650 12800 12710 50 -40 12695 21820 -6425
2004 12810 12800 12950 12700 12865 12805 55 -5 41332 102911 -1572
2005 12865 12850 13015 12745 12920 12865 55 0 99683 147754 -1287
2006 12915 12880 13080 12800 12975 12920 60 5 32529 76335 2063
2007 12970 12935 13110 12845 13025 12955 55 -15 16423 47887 3901
2008 13005 12975 13170 12830 13060 12990 55 -15 1972 15998 160
2009 13045 13000 13160 12945 13140 13010 95 -35 719 8841 174
2010 13080 13010 13215 12980 13140 13035 60 -45 124 3663 81
2011 13150 13070 13250 13045 13190 13115 40 -35 53 1382 5
2012 13195 13170 13250 13105 13240 13145 45 -50 107 706 45
2101 13225 13110 13295 13110 13280 13265 55 40 15 185 4
2102 13245 13200 13350 13200 13350 13325 105 80 10 111 9
Total                 205662 427593 / -2842
 
Zinc
 2003 15775 15730 15825 15430 15710 15620 -65 -155 4680 7475 -1180
2004 15855 15610 15890 15480 15775 15645 -80 -210 47142 43240 -3038
2005 15900 15635 15940 15505 15805 15675 -95 -225 157305 99291 -4233
2006 15940 15660 15980 15550 15845 15745 -95 -195 39898 53683 47
2007 15955 15815 16015 15590 15850 15785 -105 -170 13584 21177 2243
2008 16010 15800 16040 15635 15895 15855 -115 -155 4431 4411 719
2009 16010 15710 16045 15650 15915 15825 -95 -185 804 2785 10
2010 16010 15780 16060 15670 15890 15810 -120 -200 160 1043 -24
2011 16060 15765 15960 15765 15960 15815 -100 -245 6 327 2
2012 16120 15805 16125 15770 16025 15925 -95 -195 50 224 7
2101 16140 15840 16080 15815 16080 15980 -60 -160 6 161 3
2102 16115 15905 15905 15905 15905 15905 -210 -210 1 76 0
Total                 268067 233893 / -5444