Home > Market Data > SHFE

SHFE Metals Close Price For June 20, 2019

Thursday, Jun 20, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1907 46790 46770 46930 46600 46870 46810 80 20 57828 152056 -6642
1908 46830 46780 46990 46660 46930 46840 100 10 136528 244852 936
1909 46860 46810 47030 46690 46960 46880 100 20 45534 114398 5502
1910 46890 46830 47050 46710 47010 46900 120 10 8876 38906 2246
1911 46940 46850 47070 46760 47020 46960 80 20 2564 14714 412
1912 46950 46880 47100 46800 47050 46980 100 30 472 15014 -12
2001 46990 46950 47140 46870 47120 47050 130 60 236 4376 2
2002 46980 47020 47170 46920 47170 47060 190 80 50 2458 -14
2003 47140 47080 47200 46940 47200 47060 60 -80 44 1708 -12
2004 47160 47550 47550 47150 47240 47240 80 80 48 1766 4
2005 47200 47200 47250 46940 47250 47150 50 -50 24 818 -2
2006 47260 47110 47190 47110 47150 47160 -110 -100 18 22 6
Total                 252222 591088 / 2426
 
Aluminium
 1907 13890 13895 13945 13880 13930 13910 40 20 42188 155438 -13908
1908 13855 13870 13920 13850 13910 13885 55 30 114766 259296 1978
1909 13805 13815 13885 13800 13860 13845 55 40 31894 124122 4668
1910 13755 13815 13840 13755 13835 13810 80 55 18404 114830 518
1911 13720 13735 13825 13715 13825 13780 105 60 6656 29216 896
1912 13695 13715 13810 13710 13810 13760 115 65 3780 23560 1450
2001 13695 13735 13850 13705 13850 13765 155 70 178 5978 14
2002 13680 13755 13795 13745 13795 13755 115 75 84 898 8
2003 13720 13805 13835 13765 13835 13800 115 80 22 368 2
2004 13670 13800 13800 13780 13780 13785 110 115 6 180 -4
2005 13690 13810 13850 13810 13850 13835 160 145 6 152 4
2006 13700       13700 13700 0 0 0 6 0
Total                 217984 714044 / -4374
 
Zinc
 1907 20280 20150 20190 19875 20035 20025 -245 -255 136688 131418 -15464
1908 20065 19920 19985 19660 19865 19835 -200 -230 640388 297930 3380
1909 19895 19790 19840 19545 19740 19710 -155 -185 121966 152084 8492
1910 19765 19660 19750 19455 19660 19625 -105 -140 30704 29114 456
1911 19645 19535 19660 19365 19560 19535 -85 -110 5174 6760 854
1912 19510 19420 19725 19275 19440 19430 -70 -80 2302 4654 -152
2001 19410 19270 19485 19210 19350 19355 -60 -55 190 1952 24
2002 19295 19235 19430 19150 19245 19300 -50 5 94 546 22
2003 19250 19170 19325 19170 19255 19255 5 5 42 654 -2
2004 19150 19060 19245 19025 19140 19160 -10 10 46 264 30
2005 19080 19000 19175 18970 19045 19075 -35 -5 122 704 16
2006 19035 19000 19125 18905 19035 19070 0 35 98 108 72
Total                 937814 626188 / -2272