Home > Market Data > SHFE

SHFE Metals Close Price For June 6, 2019

Thursday, Jun 06, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1906 46480 46480 46480 45830 46000 45980 -480 -500 33530 48170 -9930
1907 46450 46360 46370 45830 46010 46050 -440 -400 127806 211650 900
1908 46480 46380 46390 45860 46020 46080 -460 -400 147732 200218 11138
1909 46520 46500 46500 45890 46050 46120 -470 -400 35492 88744 6026
1910 46600 46490 46490 45970 46110 46160 -490 -440 8252 29864 1630
1911 46680 46510 46540 46030 46250 46180 -430 -500 2918 12540 914
1912 46720 46600 46600 46080 46280 46240 -440 -480 1630 13508 292
2001 46790 46610 46650 46150 46380 46350 -410 -440 556 4208 166
2002 46830 46690 46690 46260 46420 46450 -410 -380 174 2220 44
2003 46840 46660 46660 46270 46320 46470 -520 -370 52 1548 0
2004 46890 46650 46650 46340 46340 46450 -550 -440 54 1810 -4
2005 46930 46700 46700 46350 46450 46470 -480 -460 86 748 10
Total                 358282 615228 / 11186
 
Aluminium
1906 14090 14100 14130 13990 13990 14030 -100 -60 17710 68030 -2170
1907 14065 14080 14130 13950 13950 14010 -115 -55 131948 218658 -3516
1908 14040 14070 14100 13925 13930 13980 -110 -60 95506 201330 14502
1909 14025 14045 14085 13900 13900 13950 -125 -75 43968 108326 5502
1910 14035 14060 14080 13890 13890 13945 -145 -90 15458 94840 3042
1911 14055 14085 14095 13900 13900 13960 -155 -95 5258 30090 1916
1912 14055 14075 14100 13905 13905 13970 -150 -85 2200 8300 1040
2001 14070 14100 14100 13945 13945 13970 -125 -100 476 2316 218
2002 14080 14025 14025 14010 14010 14015 -70 -65 4 268 -2
2003 14110 14060 14060 14020 14020 14040 -90 -70 4 264 0
2004 14125 14040 14040 14040 14040 14040 -85 -85 2 152 0
2005 14135       14135 14135 0 0 0 16 0
Total                 312534 732590 / 20532
 
Zinc
1906 20710 20640 21300 20630 21300 20930 590 220 23840 53640 -2240
1907 20300 20255 20750 20220 20690 20385 390 85 498918 254368 -7464
1908 19935 19860 20300 19820 20250 19990 315 55 327816 251760 -15036
1909 19685 19630 19990 19555 19955 19700 270 15 75794 112510 6882
1910 19500 19405 19760 19350 19725 19495 225 -5 19950 20692 3124
1911 19395 19265 19590 19190 19580 19325 185 -70 3416 5046 636
1912 19265 19250 19415 19090 19395 19180 130 -85 172 4268 -2
2001 19170 19190 19280 19005 19280 19095 110 -75 312 1878 -2
2002 19090 19075 19205 18950 19205 19030 115 -60 70 408 -4
2003 19065 19010 19150 18890 19150 19005 85 -60 248 602 -22
2004 18985 18915 19065 18840 19065 18915 80 -70 98 242 -18
2005 18930 18850 19000 18795 19000 18865 70 -65 184 334 -12
Total                 950818 705748 / -14158