Home > Market Data > SHFE

SHFE Metals Close Price For June 19, 2024

Wednesday, Jun 19, 2024
点击:
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper
2407785507780079050777607904078470490-80783883075772.86151715-8190
2408787007790079220778807921078630510-70781513072870.261593201691
2409788307805079320779907931078740480-90367931448713.291030881978
2410788707812079370780807936078830490-4012429489931.11417461875
2411789307819079390781207938078860450-704326170593.7318570502
2412789307829079390781307939078850460-805448214803.772573497
250178970782607939078110793707899040020239494552.8314133606
2502791007835079400782107936078950260-150102440424.85662513
2503790107827079350782607934078980330-3033113072.46656954
2504790407837079350783707935078950310-901264974.131615-15
2505790807814079390780907932078980240-10031412400.041775-92
2506790007839079290783907925079100250100471858.957726
Total
2197718639968.26530967 / -1455
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper(BC)
2407697806895070310689507028069740500-40149151992.763852-275
2408700006924070500691507044069920440-809684338578.348526151
2409702706938070620693807062069920350-3501565453.7847128
241070090


70090700900000.00590
241170810


70810708100000.0020
241270330


70330703300000.0020
250170730


70730707300000.0010
250270860


70860708600000.0030
250370250


70250702500000.0010
250469890


69890698900000.0010
250571950


71950719500000.0000
250671950


71950719500000.0000
Total
11331396024.8812918 / -96
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Aluminum
2407203602034020500202952043520430757031989326793.1686464-4984
240820385203302054520320204752046590801239211268120.60219672492
2409204302034520580203452051020500807038781397578.621135903061
24102043020400205902036020520205159085919794356.1138581248
24112043520390205852039020515205108075178618318.2525218294
2412204352037520590203752053520515100808048248.7721201135
250120465204402061020425205502055085853843946.39917428
250220460205452061020530205602055510095991017.49361312
2503205452056020635205552057520610306515154.601208-2
25042053520490206502048520650205851155011113.24737-1
2505205802048020700204802065520635755539402.4436913
25062057020625207002061020630206306060882.5253
Total
2070342119132.20519832 / -701
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Zinc
240723435231902379023185237902356535513056015660068.5033933-3514
24082345523250238452323023835235953801401587481872964.35939886179
240923455232752384523230238402360038514540802481549.19389761403
24102342023250238152323023800236053801859168108211.1415151511
2411233752318523755231802374023540365165151017774.784667146
24122330523195237052315523695235153902108099512.082543144
2501232852323523675232302366023505375220911069.67918-1
25022330022715236552271523655233453554514163.44371-1
250323275232252346023225234152334014065670.034121
2504232452322523595232252359523370350125893.4996-3
2505231952316023505231602350523290310959104.81751
2506231752317023600231702360023365425190670.1162
Total
2671863151651.58191136 / 4868
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Lead
240718980190101958018965195801936560038546664451929.2125735-3988
24081889018890194951886019485192605953703060592947471.3213736930182
240918720187351925018680192501902053030062928598576.90455219044
2410185701858019060185101906018800490230672263187.3844311471
24111848518395188751838018860186153751307937381.41943159
2412184001835518695183551865518480255801871727.9031416
25011834018265186651823518665184703251302262087.1333961
25021833018285186001828518600183652703533303.0814320
25031829018350185251824018525183302354043394.1816027
250418230182751848518230184851833525510547430.9311730
250518190182101853518175185051836031517072661.0313037
250618165181801852018165184801832031515529265.702216
Total
4238034074416.16215224 / 37075
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Nickel
2407135650133160134580132810134470133640-1180-20101680342245755.1971007-5121
2408135920133810135010133390134940134130-980-179026708358235.7842779-154
2409136350134090135480133800135400134610-950-174044311596477.00692343486
2410136970134660135890134270135890135010-1080-1960404954666.6312257258
2411137150135010136500134850136440135560-710-15906759150.75285318
2412137700135700137000135380136930136130-770-15705447405.63157698
2501137950136210137490135550137460136670-490-12806488856.451704187
2502138260137420138000136640138000137260-260-100026356.901450
2503139440137160138150137020137210137600-2230-184019261.451416
2504140380137860138950137600138950138090-1430-22909124.29513
2505140220138270139480137970139480138420-740-180030415.271172
2506140240138550138850138360138850138580-1390-1660341.5820
Total
2450563281746.90201866 / -1217
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Tin
24072673302649302691702639602690802668101750-520726121937401.4332016-689
24082679702662402699502646902699502675901980-380559431496988.29357923046
24092685402662902704502653802703502680701810-47013843371101.6912849163
24102691302675602709902657802709902685401860-590122032762.20297434
24112697702673902710002667102710002689001230-870782097.45607-10
2412270240267410270850266050270850268260610-1980992655.78600-21
25012686802672802706002653802706002681101920-5702496675.95464-43
2502270140266680270320265820270320267840180-230030803.53146-9
2503270370267180268200267180268200267790-2170-25804107.121240
2504270160269170269170269170269170269170-990-990126.921520
2505268530


2701502701501620162000.00190
2506268530


2699602699601430143000.0000
Total
1440793850620.3585743 / 2471
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Alumina
240737253715379136883760375635311536781154639.2443848-2602
2408373637093802370137723767363162567471499.59664262867
2409375537443813371537853781302647771361326.7945169770
24103772377338223737379637972425223216953.227411-118
24113778375438283750380638082830142410847.173309534
241237823758382637503800380118192491892.90197749
250137673745381837243795379528288266269.35140356
25023768379138023786378637951827753.131690
25033768377538033775380337923524322.7698-1
2504376537813842377037883788232318136.39143-5
2505375537313798373037673776122121158.5992-4
25063725


37453745202000.0010
Total
2687962023799.14170046 / 1546