Home > Market Data > SHFE

SHFE Metals Close Price For June 25, 2019

Tuesday, Jun 25, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1907 46780 46820 47060 46690 47040 46890 260 110 57954 126056 -11350
1908 46830 46820 47130 46730 47090 46910 260 80 151490 245042 -36
1909 46860 46850 47160 46760 47140 46970 280 110 62834 136276 14344
1910 46870 46900 47180 46770 47160 46990 290 120 13024 42004 1620
1911 46910 46930 47190 46810 47180 47040 270 130 4154 16962 1122
1912 46940 46950 47220 46870 47210 47090 270 150 2144 16130 846
2001 46970 47000 47260 46930 47230 47170 260 200 888 4420 24
2002 47080 47040 47310 46990 47280 47230 200 150 552 2508 -12
2003 47100 47080 47390 47050 47350 47340 250 240 1052 1712 -46
2004 47050 47070 47410 47070 47410 47350 360 300 162 1694 -70
2005 47120 47080 47410 47080 47410 47280 290 160 52 840 4
2006 47130 47200 47370 47200 47370 47240 240 110 10 30 2
Total                 294316 593674 / 6448
 
Aluminium
 1907 13825 13915 13935 13860 13930 13895 105 70 46692 129030 -5094
1908 13800 13855 13915 13830 13910 13875 110 75 132614 267474 1150
1909 13755 13805 13875 13790 13870 13835 115 80 38044 140318 5290
1910 13730 13740 13840 13740 13835 13805 105 75 16908 114892 -694
1911 13705 13755 13825 13745 13820 13790 115 85 4574 31044 662
1912 13700 13750 13815 13730 13800 13770 100 70 3364 29288 1210
2001 13700 13760 13825 13740 13805 13785 105 85 170 6464 -42
2002 13710 13750 13805 13750 13790 13785 80 75 62 936 -10
2003 13770 13875 13875 13840 13840 13865 70 95 14 374 4
2004 13775 13780 13830 13780 13830 13795 55 20 6 184 0
2005 13800 13880 13880 13880 13880 13880 80 80 2 146 0
2006 13870 13885 13885 13885 13885 13885 15 15 2 8 -2
Total                 242452 720158 / 2474
 
Zinc
 1907 19740 19870 20175 19870 20150 20035 410 295 41828 117006 -4136
1908 19470 19665 19950 19650 19935 19785 465 315 454482 281270 -25972
1909 19335 19515 19785 19500 19775 19625 440 290 103184 178224 9988
1910 19250 19410 19655 19395 19650 19515 400 265 26852 38118 3788
1911 19160 19305 19540 19295 19540 19405 380 245 1508 6944 132
1912 19055 19255 19455 19230 19435 19330 380 275 884 4854 -24
2001 18985 19175 19355 19150 19350 19215 365 230 268 2066 -96
2002 19005 19120 19225 19090 19225 19130 220 125 20 560 -8
2003 18920 19080 19210 19055 19210 19095 290 175 30 648 -12
2004 18875 19025 19145 19025 19140 19070 265 195 54 274 -2
2005 18820 18870 19095 18870 19055 18975 235 155 90 776 -26
2006 18770 18870 19085 18870 18930 18935 160 165 48 116 -20
Total                 629248 630856 / -16388