Home > Market Data > SHFE

SHFE Metals Close Price For July 2, 2019

Tuesday, Jul 02, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1907 47250 47100 47100 46500 46550 46630 -700 -620 37890 74930 -3500
1908 47260 47110 47120 46540 46610 46730 -650 -530 157822 218618 -1300
1909 47310 47140 47300 46590 46650 46780 -660 -530 122934 197044 15702
1910 47350 47220 47220 46630 46670 46790 -680 -560 26572 64688 5328
1911 47390 47220 47240 46680 46730 46860 -660 -530 6472 23542 1948
1912 47450 47230 47270 46720 46730 46850 -720 -600 2794 17694 534
2001 47530 47280 47330 46760 46820 46920 -710 -610 1124 4878 394
2002 47560 47360 47360 46860 46950 47010 -610 -550 268 2604 48
2003 47630 47320 47320 46920 47020 46990 -610 -640 108 2054 12
2004 47680 47140 47140 47000 47000 47070 -680 -610 8 1734 4
2005 47760 47490 47490 47010 47070 47160 -690 -600 70 944 18
2006 47680 47230 47280 47070 47080 47110 -600 -570 46 84 -4
Total                 356108 608814 / 19184
 
Aluminium
1907 13780 13730 13745 13630 13695 13670 -85 -110 26350 71520 -7560
1908 13780 13745 13750 13630 13710 13680 -70 -100 139326 238816 -3870
1909 13790 13745 13755 13645 13710 13680 -80 -110 64326 182118 9288
1910 13785 13715 13750 13655 13725 13690 -60 -95 23774 119728 448
1911 13795 13745 13755 13670 13745 13715 -50 -80 11468 38762 3156
1912 13800 13750 13755 13675 13745 13710 -55 -90 7230 37942 806
2001 13805 13740 13760 13700 13760 13710 -45 -95 162 6520 58
2002 13830 13770 13780 13725 13770 13755 -60 -75 188 1180 36
2003 13865 13825 13825 13775 13775 13800 -90 -65 20 398 4
2004 13970       13970 13970 0 0 0 190 0
2005 13890 13850 13885 13850 13870 13870 -20 -20 22 152 6
2006 13955 13805 13875 13805 13875 13840 -80 -115 4 90 2
Total                 272870 697416 / 2374
 
Zinc
1907 20095 19990 19995 19770 19845 19840 -250 -255 22900 81010 -6100
1908 19915 19800 19810 19525 19615 19620 -300 -295 370022 237582 -10634
1909 19805 19665 19680 19400 19460 19490 -345 -315 184028 224534 9462
1910 19715 19560 19575 19285 19365 19365 -350 -350 32504 55124 2492
1911 19610 19480 19480 19170 19230 19245 -380 -365 4738 11066 728
1912 19520 19320 19325 19095 19140 19175 -380 -345 602 5552 32
2001 19415 19275 19300 19040 19060 19120 -355 -295 330 2174 128
2002 19460 19090 19120 19030 19045 19065 -415 -395 30 544 2
2003 19325 19155 19155 18965 19040 19015 -285 -310 68 634 32
2004 19350 19115 19115 18920 18955 18975 -395 -375 30 250 10
2005 19265 19055 19070 18885 18910 18935 -355 -330 146 874 8
2006 19185 19100 19100 18810 18850 18915 -335 -270 40 132 24
Total                 615438 619476 / -3816