Home > Market Data > SHFE

SHFE Metals Close Price For March 16, 2020

Monday, Mar 16, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2003 42950 43000 43240 42320 42320 43080 -630 130 5240 22610 -1345
2004 43150 43320 43440 42500 42520 43110 -630 -40 58058 127110 355
2005 43300 43340 43600 42600 42630 43240 -670 -60 98132 123968 2853
2006 43460 43500 43740 42760 42760 43370 -700 -90 36289 73692 1534
2007 43530 43400 43830 42870 42880 43470 -650 -60 9715 31764 1305
2008 43660 43670 43950 42990 42990 43600 -670 -60 2684 15591 461
2009 43840 43690 44080 43110 43180 43680 -660 -160 1664 7365 226
2010 44000 44010 44170 43240 43240 43740 -760 -260 425 3605 189
2011 43960 44140 44270 43350 43420 43750 -540 -210 140 1841 46
2012 44080 44120 44440 43450 43450 43880 -630 -200 199 1976 69
2101 44120 44300 44540 43600 43600 44150 -520 30 70 580 15
2102 44340 44590 44590 43760 43760 44170 -580 -170 57 458 3
Total                 212673 410560 / 5711
 
Aluminium
 2003 12710 12860 12860 12345 12345 12765 -365 55 5535 19610 -2210
2004 12805 12850 12940 12735 12760 12810 -45 5 26033 102080 -831
2005 12865 12945 13000 12795 12820 12875 -45 10 60353 151506 3752
2006 12920 13000 13065 12855 12885 12930 -35 10 21939 79646 3311
2007 12955 13045 13100 12900 12930 12970 -25 15 8514 50475 2588
2008 12990 13080 13150 12955 12980 13015 -10 25 4032 16245 247
2009 13010 13160 13195 13010 13010 13075 0 65 707 8940 99
2010 13035 13215 13215 13075 13080 13115 45 80 22 3654 -9
2011 13115 13210 13215 13130 13130 13185 15 70 34 1379 -3
2012 13145 13235 13235 13140 13140 13220 -5 75 20 708 2
2101 13265 13240 13240 13240 13240 13240 -25 -25 1 185 0
2102 13325       13325 13325 0 0 0 111 0
Total                 127190 434539 / 6946
 
Zinc
 2003 15620 15650 15775 15350 15435 15635 -185 15 1580 7245 -230
2004 15645 15880 15880 15505 15505 15675 -140 30 34324 41228 -2012
2005 15675 15685 15865 15525 15540 15715 -135 40 106194 103523 4232
2006 15745 15740 15900 15570 15580 15750 -165 5 23710 56736 3053
2007 15785 15750 15915 15605 15605 15770 -180 -15 6588 21514 337
2008 15855 15805 15960 15640 15670 15780 -185 -75 1729 4833 422
2009 15825 15850 15965 15680 15685 15830 -140 5 640 2889 104
2010 15810 15955 15960 15710 15720 15810 -90 0 155 1105 62
2011 15815 15945 15965 15750 15770 15915 -45 100 11 330 3
2012 15925 15990 16065 15810 15810 15990 -115 65 22 235 11
2101 15980 16000 16010 15820 15820 15910 -160 -70 11 164 3
2102 15905 16050 16050 15900 15900 15995 -5 90 4 78 2
Total                 174968 239880 / 5987