Home > Market Data > SHFE

SHFE Metals Close Price For July 19, 2019

Friday, Jul 19, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1908 46730 46850 47940 46760 47870 47500 1140 770 117522 136584 -12940
1909 46790 46860 48040 46800 47970 47510 1180 720 375166 298182 54800
1910 46830 46950 48060 46860 48010 47570 1180 740 90710 110774 10370
1911 46860 46960 48380 46910 48010 47580 1150 720 18370 36968 620
1912 46890 47020 48120 46940 48070 47710 1180 820 6710 23796 664
2001 46960 47080 48150 47010 48100 47740 1140 780 1648 6478 -16
2002 47020 47210 48210 47060 48210 47870 1190 850 634 3134 30
2003 47070 47280 48260 47220 48200 47870 1130 800 240 2334 22
2004 47220 47350 48290 47240 48220 48070 1000 850 114 1640 -14
2005 47250 47450 48350 47450 48340 48160 1090 910 104 972 20
2006 47260 47460 48380 47360 48380 48080 1120 820 224 360 80
2007 47530 47520 48300 47490 48300 47860 770 330 22 16 4
Total                 611464 621238 / 53640
 
Aluminium
 1908 13835 13850 13945 13840 13900 13900 65 65 50168 150536 -13098
1909 13860 13885 13975 13875 13935 13925 75 65 156292 246114 13932
1910 13880 13900 13990 13835 13945 13940 65 60 48874 165256 12870
1911 13910 13915 14005 13915 13965 13955 55 45 17904 71310 1830
1912 13935 13950 14020 13930 13980 13970 45 35 9082 57834 2336
2001 13955 13965 14035 13950 14010 13990 55 35 2052 10306 1388
2002 13980 13980 14050 13975 14010 14015 30 35 1486 2414 902
2003 13980 14030 14045 14010 14010 14020 30 40 188 504 146
2004 14025 14090 14090 14090 14090 14090 65 65 2 202 0
2005 14085 14080 14095 14080 14095 14090 10 5 20 176 0
2006 14145       14145 14145 0 0 0 112 0
2007 14105       14105 14105 0 0 0 4 0
Total                 286068 704768 / 20306
 
Zinc
 1908 19485 19560 19665 19385 19565 19535 80 50 78834 100028 -6902
1909 19465 19595 19660 19355 19575 19520 110 55 464808 261368 -4216
1910 19435 19550 19615 19320 19535 19485 100 50 79572 98288 850
1911 19390 19500 19575 19285 19485 19445 95 55 24224 43570 1082
1912 19365 19430 19525 19260 19425 19420 60 55 3310 6944 154
2001 19345 19385 19460 19215 19385 19375 40 30 272 2124 -36
2002 19270 19350 19420 19255 19420 19350 150 80 46 494 -12
2003 19165 19265 19425 19260 19395 19325 230 160 164 474 -22
2004 19230 19260 19340 19230 19340 19295 110 65 80 278 52
2005 19170 19275 19335 19215 19300 19255 130 85 114 892 -24
2006 19135 19160 19255 19160 19255 19195 120 60 14 152 10
2007 19195 19105 19230 19105 19230 19165 35 -30 4 4 -2
Total                 651442 514616 / -9066