Home > Market Data > SHFE

SHFE Metals Close Price For June 24, 2019

Monday, Jun 24, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1907 46830 46690 46970 46620 46720 46780 -110 -50 57258 136018 -8392
1908 46890 46720 47020 46660 46750 46830 -140 -60 138246 245078 -612
1909 46930 46800 47060 46710 46780 46860 -150 -70 38934 121932 4590
1910 46960 46780 47070 46730 46830 46870 -130 -90 9122 40384 1132
1911 46970 46800 47090 46790 46850 46910 -120 -60 2686 15840 638
1912 47020 46900 47140 46870 46880 46940 -140 -80 494 15284 22
2001 47080 46860 47140 46860 46940 46970 -140 -110 174 4396 8
2002 47160 47040 47210 47040 47050 47080 -110 -80 28 2520 4
2003 47180 47100 47180 47040 47110 47100 -70 -80 24 1758 6
2004 47160 47130 47190 46870 47190 47050 30 -110 40 1764 0
2005 47180 47120 47230 47060 47090 47120 -90 -60 32 836 0
2006 47200 47140 47140 47130 47130 47130 -70 -70 4 28 4
Total                 247042 585838 / -2600
 
Aluminium
 1907 13860 13820 13875 13795 13865 13825 5 -35 38510 134124 -9200
1908 13835 13755 13845 13750 13830 13800 -5 -35 122680 266324 -2448
1909 13795 13730 13800 13685 13790 13755 -5 -40 34908 135028 8760
1910 13770 13710 13770 13685 13755 13730 -15 -40 23220 115586 -534
1911 13730 13660 13745 13660 13740 13705 10 -25 4642 30382 384
1912 13780 13605 13735 13605 13720 13700 -60 -80 4138 28078 1332
2001 13715 13675 13715 13665 13710 13700 -5 -15 176 6506 106
2002 13750 13705 13735 13700 13730 13710 -20 -40 86 946 42
2003 13795 13765 13780 13765 13780 13770 -15 -25 4 370 2
2004 13775       13775 13775 0 0 0 184 0
2005 13780 13800 13800 13800 13800 13800 20 20 2 146 0
2006 13770 13840 13905 13825 13825 13870 55 100 10 10 4
Total                 228376 717684 / -1552
 
Zinc
 1907 19870 19695 19880 19575 19825 19740 -45 -130 59948 121142 -6672
1908 19660 19420 19645 19305 19585 19470 -75 -190 561526 307242 -25776
1909 19520 19275 19495 19180 19440 19335 -80 -185 100522 168236 3340
1910 19410 19175 19385 19085 19350 19250 -60 -160 23976 34330 1482
1911 19295 19100 19285 19000 19245 19160 -50 -135 2420 6812 62
1912 19200 19005 19220 18915 19175 19055 -25 -145 688 4878 58
2001 19180 18940 19160 18885 19080 18985 -100 -195 324 2162 128
2002 19055 18935 19145 18835 19065 19005 10 -50 26 568 8
2003 18965 18815 18985 18805 18950 18920 -15 -45 36 660 4
2004 18990 18795 18980 18795 18930 18875 -60 -115 22 276 -2
2005 18895 18755 18905 18720 18870 18820 -25 -75 162 802 20
2006 18865 18750 18900 18670 18785 18770 -80 -95 50 136 -4
Total                 749700 647244 / -27352