Home > Market Data > SHFE

SHFE Metals Close Price For April 20, 2020

Monday, Apr 20, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2005 42290 42360 42700 42150 42460 42520 170 230 50944 83651 -2898
2006 42200 42020 42630 42010 42330 42400 130 200 77119 114997 931
2007 42190 42220 42590 42050 42330 42370 140 180 28932 55821 2791
2008 42170 42140 42550 42030 42310 42340 140 170 9846 30639 1135
2009 42210 42260 42550 42000 42360 42280 150 70 6406 17375 381
2010 42230 42230 42540 42100 42350 42370 120 140 2858 9462 1099
2011 42250 42260 42570 42110 42450 42330 200 80 363 4186 138
2012 42330 42230 42610 42170 42460 42460 130 130 474 2962 27
2101 42400 42300 42650 42210 42510 42500 110 100 254 966 76
2102 42460 42500 42670 42390 42660 42570 200 110 28 865 4
2103 42480 42280 42680 42280 42620 42610 140 130 47 460 3
2104 42490 42490 42750 42420 42750 42620 260 130 5 2 1
Total                 177276 321386 / 3688
 
Aluminium
 2005 12270 12375 12535 12295 12395 12420 125 150 40614 72895 -4313
2006 12255 12335 12460 12270 12340 12350 85 95 128665 131213 -4070
2007 12230 12360 12430 12240 12315 12335 85 105 85712 111436 7601
2008 12225 12365 12410 12245 12320 12325 95 100 40571 53553 6404
2009 12265 12305 12420 12255 12330 12330 65 65 30607 39077 3685
2010 12300 12330 12430 12260 12345 12365 45 65 16981 20008 3582
2011 12305 12315 12455 12285 12370 12385 65 80 3319 7125 1563
2012 12310 12225 12460 12225 12365 12405 55 95 1126 3885 565
2101 12380 12400 12475 12335 12395 12395 15 15 116 991 31
2102 12380 12420 12495 12380 12380 12450 0 70 20 1001 -10
2103 12435 12395 12550 12365 12435 12455 0 20 46 943 -4
2104 12490 12500 12590 12500 12500 12530 10 40 24 220 15
Total                 347801 442347 / 15049
 
Zinc
 2005 16115 16150 16240 15990 16135 16115 20 0 23870 40691 -2532
2006 16110 16140 16240 15975 16130 16095 20 -15 86910 95930 -2678
2007 16100 16100 16220 15960 16105 16080 5 -20 24020 48538 2713
2008 16080 16080 16190 15950 16070 16070 -10 -10 6925 16587 451
2009 16080 16075 16175 15940 16065 16020 -15 -60 2703 6756 361
2010 16060 16015 16150 15910 16025 16020 -35 -40 712 3562 -42
2011 16085 15930 16200 15925 16105 16110 20 25 237 956 77
2012 16110 15910 16185 15910 16150 16000 40 -110 59 484 7
2101 16125 16100 16200 15920 16120 16025 -5 -100 53 231 -6
2102 16120 16035 16125 16035 16125 16080 5 -40 5 163 0
2103 16170 16000 16195 16000 16195 16090 25 -80 13 87 4
2104 16230 16065 16205 16060 16200 16115 -30 -115 5 14 4
Total                 145512 213999 / -1641