Home > Market Data > SHFE

SHFE Metals Close Price For July 17, 2019

Wednesday, Jul 17, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1908 46860 46870 47180 46720 46800 46870 -60 10 68386 155254 -7280
1909 46950 46960 47280 46760 46860 46990 -90 40 174862 245778 906
1910 46990 47020 47320 46820 46890 47030 -100 40 33810 98718 1284
1911 47030 47030 47340 46850 46930 47020 -100 -10 8730 35424 930
1912 47050 47090 47370 46870 46950 47040 -100 -10 3250 22802 896
2001 47100 47220 47400 46950 47000 47100 -100 0 302 6378 48
2002 47170 47260 47460 47000 47070 47160 -100 -10 220 3066 54
2003 47250 47370 47490 47110 47110 47320 -140 70 90 2308 8
2004 47350 47500 47560 47180 47210 47270 -140 -80 96 1666 16
2005 47390 47570 47620 47230 47230 47370 -160 -20 40 956 6
2006 47410 47360 47370 47320 47320 47350 -90 -60 10 282 4
2007 47480 47780 47780 47350 47350 47530 -130 50 20 12 8
Total                 289816 572644 / -3120
 
Aluminium
 1908 13860 13875 13905 13830 13865 13860 5 0 79052 173190 -13946
1909 13885 13895 13930 13855 13885 13885 0 0 87974 224140 16970
1910 13910 13900 13945 13880 13905 13905 -5 -5 23452 151258 2632
1911 13940 13935 13970 13910 13930 13935 -10 -5 9568 68516 1026
1912 13985 14040 14040 13940 13950 13955 -35 -30 4754 54912 1196
2001 13995 13980 14045 13960 13965 13975 -30 -20 588 8194 144
2002 14025 14005 14030 13985 13990 14000 -35 -25 192 1156 6
2003 14055       14055 14055 0 0 0 358 0
2004 14025       14025 14025 0 0 0 202 0
2005 14115       14115 14115 0 0 0 178 0
2006 14145       14145 14145 0 0 0 112 0
2007 14180       14180 14180 0 0 0 2 0
Total                 205580 682218 / 8028
 
Zinc
 1908 19275 19355 19585 19345 19380 19455 105 180 93422 113880 -10350
1909 19245 19355 19550 19315 19355 19425 110 180 432814 269046 -1668
1910 19195 19300 19500 19275 19315 19370 120 175 61258 98942 2812
1911 19150 19265 19435 19225 19265 19310 115 160 31872 40200 6356
1912 19095 19230 19375 19180 19210 19255 115 160 2670 6270 28
2001 19070 19170 19310 19125 19175 19225 105 155 574 2266 -58
2002 19065 19175 19250 19100 19100 19180 35 115 30 512 -16
2003 19010 19115 19200 19060 19100 19145 90 135 188 502 -74
2004 19015 19140 19220 19050 19075 19140 60 125 56 230 -28
2005 18990 19100 19200 19005 19070 19085 80 95 90 988 -40
2006 18940 19115 19155 19030 19030 19090 90 150 36 150 -10
2007 18900 19145 19440 18905 18905 19075 5 175 12 4 4
Total                 623022 532990 / -3044