Home > Market Data > SHFE

SHFE Metals Close Price For July 1, 2019

Monday, Jul 01, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1907 46970 46960 47360 46920 47310 47250 340 280 36238 78430 -11288
1908 47000 46970 47450 46960 47360 47260 360 260 124124 219918 -2222
1909 47050 47040 47490 47040 47410 47310 360 260 87410 181342 7764
1910 47070 47040 47510 47040 47420 47350 350 280 14644 59360 434
1911 47140 47090 47550 47090 47470 47390 330 250 3336 21594 824
1912 47170 47180 47570 47150 47500 47450 330 280 936 17160 162
2001 47240 47240 47620 47210 47590 47530 350 290 770 4484 98
2002 47330 47310 47660 47310 47610 47560 280 230 96 2556 -22
2003 47290 47630 47640 47630 47640 47630 350 340 12 2042 -2
2004 47310 47910 47920 47630 47680 47680 370 370 106 1730 44
2005 47410 47910 47910 47700 47790 47760 380 350 30 926 2
2006 47510 47500 47770 47500 47770 47680 260 170 10 88 -6
Total                 267712 589630 / -4212
 
Aluminium
 1907 13840 13830 13845 13730 13740 13780 -100 -60 28478 79080 -13038
1908 13830 13830 13855 13720 13750 13780 -80 -50 139536 242686 -1392
1909 13810 13825 13855 13735 13745 13790 -65 -20 69916 172830 13936
1910 13805 13825 13865 13735 13750 13785 -55 -20 26768 119280 116
1911 13815 13820 13865 13740 13775 13795 -40 -20 10812 35606 -302
1912 13810 13885 13885 13745 13775 13800 -35 -10 5226 37136 1556
2001 13840 13780 13895 13760 13770 13805 -70 -35 1146 6462 26
2002 13840 13850 13895 13795 13795 13830 -45 -10 90 1144 30
2003 13885 13875 13895 13845 13845 13865 -40 -20 40 394 16
2004 13830 13970 13970 13970 13970 13970 140 140 2 190 0
2005 13890       13890 13890 0 0 0 146 0
2006 13875 13960 13960 13945 13945 13955 70 80 42 88 40
Total                 282056 695042 / 988
 
Zinc
 1907 20040 20020 20250 20000 20065 20095 25 55 17624 87110 -4254
1908 19855 19855 20095 19800 19860 19915 5 60 387086 248216 -11248
1909 19725 19760 19975 19685 19740 19805 15 80 167978 215072 11758
1910 19615 19610 19865 19585 19635 19715 20 100 33440 52632 4788
1911 19505 19520 19755 19485 19550 19610 45 105 2986 10338 212
1912 19410 19425 19660 19425 19445 19520 35 110 420 5520 -34
2001 19315 19385 19525 19350 19370 19415 55 100 104 2046 -18
2002 19305 19445 19470 19445 19470 19460 165 155 6 542 -4
2003 19215 19285 19425 19280 19280 19325 65 110 18 602 -4
2004 19310 19280 19395 19280 19375 19350 65 40 6 240 -6
2005 19110 19120 19390 19120 19200 19265 90 155 78 866 16
2006 19075 19160 19265 19145 19175 19185 100 110 40 108 0
Total                 609786 623292 / 1206