Home > Market Data > SHFE

SHFE Metals Close Price For June 19, 2020

Friday, Jun 19, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2007 46900 46970 47800 46890 47780 47320 880 420 106314 91173 -1170
2008 46760 46920 47680 46750 47680 47190 920 430 108941 104821 12067
2009 46670 46710 47550 46650 47540 47080 870 410 34657 66061 -424
2010 46600 46700 47410 46560 47390 46980 790 380 14572 46091 1102
2011 46550 46620 47340 46500 47330 46860 780 310 3354 15151 715
2012 46530 46620 47310 46500 47300 46870 770 340 2061 11454 496
2101 46550 46620 47350 46510 47290 46980 740 430 248 2567 80
2102 46580 46630 47350 46570 47300 46960 720 380 245 1667 166
2103 46640 46710 47470 46620 47410 47020 770 380 429 1265 383
2104 46710 46740 47480 46590 47400 47200 690 490 17 421 -3
2105 46660 46780 47500 46740 47450 47190 790 530 31 257 0
2106 46690 46780 47440 46700 47440 47070 750 380 8 7 6
Total                 270877 340935 / 13418
 
Aluminium
 2007 13780 13730 13820 13675 13795 13740 15 -40 77571 104717 -8969
2008 13570 13550 13620 13480 13620 13550 50 -20 65071 139425 1129
2009 13400 13400 13440 13330 13415 13390 15 -10 23394 76205 -1355
2010 13280 13280 13310 13225 13290 13275 10 -5 8975 49913 495
2011 13200 13190 13235 13145 13200 13195 0 -5 5190 35296 752
2012 13160 13150 13190 13110 13175 13155 15 -5 2236 24772 512
2101 13165 13160 13185 13115 13175 13145 10 -20 771 9167 212
2102 13155 13125 13185 13120 13160 13155 5 0 153 3596 44
2103 13170 13160 13185 13145 13145 13165 -25 -5 21 3912 -2
2104 13170 13190 13190 13125 13150 13125 -20 -45 413 3365 -310
2105 13190 13205 13220 13150 13160 13160 -30 -30 30 642 18
2106 13240 13145 13145 13145 13145 13145 -95 -95 1 3 0
Total                 183826 451013 / -7474
 
Zinc
 2007 16730 16790 17050 16765 16985 16895 255 165 123155 60382 -4522
2008 16650 16700 16965 16680 16935 16820 285 170 135783 91291 13142
2009 16575 16670 16890 16620 16885 16745 310 170 33806 36593 1358
2010 16500 16570 16800 16555 16760 16680 260 180 8345 14321 111
2011 16460 16550 16740 16490 16730 16600 270 140 1510 6593 -183
2012 16460 16535 16710 16470 16690 16590 230 130 522 3229 -46
2101 16405 16520 16690 16475 16635 16565 230 160 248 1196 75
2102 16400 16450 16625 16450 16625 16530 225 130 11 338 1
2103 16405 16500 16675 16485 16675 16545 270 140 36 374 4
2104 16440 16515 16600 16515 16600 16555 160 115 2 56 1
2105 16390 16480 16660 16480 16635 16555 245 165 15 87 -2
2106 16225 16525 16525 16525 16525 16525 300 300 1 2 1
Total                 303434 214462 / 9940