Home > Market Data > SHFE

SHFE Metals Close Price For June 21, 2019

Friday, Jun 21, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1907 46810 46970 47160 46660 46800 46830 -10 20 68396 144410 -7646
1908 46840 46980 47170 46700 46850 46890 10 50 165026 245690 838
1909 46880 47030 47200 46740 46890 46930 10 50 51162 117342 2944
1910 46900 47060 47220 46790 46910 46960 10 60 11888 39252 346
1911 46960 47130 47240 46820 46930 46970 -30 10 3172 15202 488
1912 46980 47200 47250 46860 46980 47020 0 40 820 15262 248
2001 47050 47270 47320 46900 47000 47080 -50 30 194 4388 12
2002 47060 47280 47350 46980 46980 47160 -80 100 120 2516 58
2003 47060 47360 47360 47000 47140 47180 80 120 94 1752 44
2004 47240 47380 47380 47120 47160 47160 -80 -80 58 1764 -2
2005 47150 47360 47360 47070 47100 47180 -50 30 42 836 18
2006 47160 47110 47260 47110 47200 47200 40 40 8 24 2
Total                 300980 588438 / -2650
 
Aluminium
1907 13910 13930 13950 13785 13825 13860 -85 -50 55434 143324 -12114
1908 13885 13915 13930 13745 13765 13835 -120 -50 151654 268772 9476
1909 13845 13860 13890 13705 13730 13795 -115 -50 36532 126268 2146
1910 13810 13815 13865 13675 13700 13770 -110 -40 21016 116120 1290
1911 13780 13825 13855 13660 13670 13730 -110 -50 8038 29998 782
1912 13760 13820 13850 13650 13655 13780 -105 20 6744 26746 3186
2001 13765 13825 13845 13650 13665 13715 -100 -50 802 6400 422
2002 13755 13835 13835 13665 13665 13750 -90 -5 46 904 6
2003 13800 13795 13795 13795 13795 13795 -5 -5 2 368 0
2004 13785 13780 13780 13770 13770 13775 -15 -10 4 184 4
2005 13835 13850 13850 13735 13735 13780 -100 -55 6 146 -6
2006 13700 13770 13770 13770 13770 13770 70 70 2 6 0
Total                 280280 719236 / 5192
 
Zinc
1907 20025 20050 20100 19670 19705 19870 -320 -155 82926 127814 -3604
1908 19835 19850 19915 19405 19450 19660 -385 -175 536660 333018 35088
1909 19710 19750 19790 19285 19310 19520 -400 -190 88702 164896 12812
1910 19625 19625 19685 19180 19180 19410 -445 -215 25778 32848 3734
1911 19535 19575 19585 19100 19100 19295 -435 -240 1460 6750 -10
1912 19430 19485 19485 19035 19070 19200 -360 -230 516 4820 166
2001 19355 19400 19400 18980 19000 19180 -355 -175 188 2034 82
2002 19300 19235 19240 18955 18955 19055 -345 -245 28 560 14
2003 19255 19250 19250 18910 18910 18965 -345 -290 36 656 2
2004 19160 19175 19175 18870 18870 18990 -290 -170 42 278 14
2005 19075 19160 19160 18750 18830 18895 -245 -180 190 782 78
2006 19070 19115 19115 18765 18775 18865 -295 -205 64 140 32
Total                 736590 674596 / 48408