Home > Market Data > SHFE

SHFE Metals Close Price For June 18, 2019

Tuesday, Jun 18, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1907 46110 46050 46390 45960 46300 46270 190 160 69084 172240 -10818
1908 46160 46050 46440 45990 46330 46280 170 120 120452 249106 80
1909 46190 46130 46460 46030 46370 46300 180 110 27042 108344 1628
1910 46230 46120 46490 46050 46390 46320 160 90 7112 35110 1702
1911 46250 46140 46520 46120 46450 46340 200 90 1370 14046 224
1912 46290 46200 46550 46140 46460 46460 170 170 582 15116 70
2001 46350 46210 46600 46190 46480 46470 130 120 160 4372 26
2002 46420 46280 46630 46280 46550 46460 130 40 66 2484 26
2003 46450 46350 46660 46350 46560 46560 110 110 26 1716 16
2004 46490 46680 46690 46600 46600 46670 110 180 14 1766 -2
2005 46480 45930 46730 45930 46660 46600 180 120 56 834 10
2006 46480 45850 46710 45850 46710 46360 230 -120 8 4 4
Total                 225972 605138 / -7034
 
Aluminium
 1907 13865 13850 13880 13810 13850 13845 -15 -20 65358 180152 -12352
1908 13825 13790 13825 13765 13810 13795 -15 -30 102004 254508 7190
1909 13780 13755 13775 13715 13755 13745 -25 -35 29472 118032 -1420
1910 13740 13720 13730 13675 13695 13700 -45 -40 24722 114320 -3188
1911 13710 13745 13745 13645 13670 13660 -40 -50 16916 27470 -6956
1912 13700 13635 13675 13620 13640 13645 -60 -55 8874 21752 2104
2001 13705 13655 13690 13615 13630 13640 -75 -65 1954 6026 1540
2002 13715 13665 13680 13640 13650 13650 -65 -65 188 882 -6
2003 13750 13705 13705 13650 13655 13655 -95 -95 96 362 62
2004 13750 13730 13730 13660 13660 13670 -90 -80 18 184 8
2005 13870 13725 13725 13680 13680 13705 -190 -165 60 148 52
2006 13870 13700 13700 13700 13700 13700 -170 -170 6 6 6
Total                 249668 723842 / -12960
 
Zinc
 1907 20290 20180 20365 20050 20195 20190 -95 -100 128420 165092 -9252
1908 19965 19835 20135 19740 19930 19940 -35 -25 580188 293962 -19402
1909 19755 19655 19935 19560 19750 19740 -5 -15 87628 133832 -5616
1910 19580 19500 19775 19405 19610 19580 30 0 22792 27798 -2926
1911 19450 19400 19645 19290 19465 19460 15 10 1698 5684 322
1912 19335 19200 19525 19180 19365 19360 30 25 240 4236 2
2001 19225 19135 19445 19080 19225 19240 0 15 280 1882 -2
2002 19140 18990 19265 18990 19115 19155 -25 15 58 522 22
2003 19015 18965 19195 18925 19020 19045 5 30 42 666 -10
2004 18960 18840 19070 18840 18945 18965 -15 5 24 244 -8
2005 18885 18790 19035 18740 18885 18875 0 -10 118 686 8
2006 18885 19100 19100 18575 18830 18810 -55 -75 60 40 40
Total                 821548 634644 / -36822