Home > Market Data > SHFE

SHFE Metals Close Price For June 27, 2019

Thursday, Jun 27, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1907 47240 47050 47190 46800 47040 47050 -200 -190 43028 101116 -11710
1908 47320 47170 47260 46850 47090 47100 -230 -220 136614 229534 -12356
1909 47350 47220 47310 46910 47140 47170 -210 -180 69358 163942 16496
1910 47350 47180 47320 46900 47130 47180 -220 -170 16986 51826 6758
1911 47420 47270 47370 46980 47200 47220 -220 -200 4142 20030 1462
1912 47450 47280 47410 47030 47250 47250 -200 -200 1038 16932 36
2001 47490 47400 47400 47090 47310 47310 -180 -180 158 4426 38
2002 47540 47500 47500 47130 47350 47360 -190 -180 118 2580 52
2003 47580 47530 47530 47220 47410 47420 -170 -160 272 2042 122
2004 47640 47470 47510 47440 47440 47490 -200 -150 50 1684 2
2005 47660 47630 47630 47420 47550 47560 -110 -100 154 934 94
2006 47790 47640 47640 47400 47640 47550 -150 -240 56 94 32
Total                 271974 595140 / 1026
 
Aluminium
 1907 13920 13930 13960 13895 13920 13920 0 0 28766 112624 -11032
1908 13895 13915 13945 13875 13900 13900 5 5 121448 247290 -12274
1909 13860 13885 13920 13855 13880 13880 20 20 56302 151546 6686
1910 13840 13855 13905 13850 13870 13870 30 30 23494 117414 664
1911 13825 13850 13905 13840 13880 13865 55 40 11136 34934 2752
1912 13815 13880 13895 13825 13875 13865 60 50 8018 33892 1446
2001 13820 13850 13900 13850 13880 13880 60 60 396 6432 -66
2002 13835 13865 13910 13865 13895 13890 60 55 238 1106 -8
2003 13875 13895 13955 13880 13915 13910 40 35 10 378 2
2004 13885 13920 13950 13920 13950 13940 65 55 18 192 10
2005 13905 13950 14010 13915 13960 13955 55 50 50 148 2
2006 13885 14000 14000 14000 14000 14000 115 115 12 20 12
Total                 249888 705976 / -11806
 
Zinc
 1907 20290 20235 20325 20060 20125 20170 -165 -120 37734 101458 -8068
1908 20080 20035 20120 19865 19935 19990 -145 -90 448434 265822 -3526
1909 19930 19875 19965 19715 19780 19835 -150 -95 110764 192044 3358
1910 19815 19760 19830 19600 19655 19710 -160 -105 27874 44066 1774
1911 19710 19675 19715 19500 19560 19595 -150 -115 2738 8904 1036
1912 19610 19620 19625 19425 19425 19530 -185 -80 596 5452 172
2001 19545 19540 19585 19355 19360 19445 -185 -100 162 2074 30
2002 19490 19400 19440 19325 19325 19375 -165 -115 14 548 6
2003 19415 19470 19470 19275 19275 19345 -140 -70 50 610 -4
2004 19330 19335 19390 19245 19245 19310 -85 -20 40 246 0
2005 19300 20215 20215 19005 19305 19270 5 -30 156 856 44
2006 19195 19210 19235 19105 19105 19150 -90 -45 56 106 14
Total                 628618 622186 / -5164