Home > Market Data > SHFE

SHFE Metals Close Price For July 3, 2019

Wednesday, Jul 03, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1907 46630 46500 46500 46180 46220 46300 -410 -330 32290 67740 -7190
1908 46730 46520 46520 46220 46250 46330 -480 -400 117758 217632 -986
1909 46780 46510 46540 46240 46290 46370 -490 -410 104258 207930 10886
1910 46790 46600 46600 46260 46300 46380 -490 -410 27168 71690 7002
1911 46860 46680 46680 46320 46350 46440 -510 -420 5272 24726 1184
1912 46850 46600 46600 46360 46380 46480 -470 -370 1600 17884 190
2001 46920 46690 46690 46420 46420 46520 -500 -400 386 4940 62
2002 47010 46720 46720 46490 46510 46590 -500 -420 228 2672 68
2003 46990 46760 46760 46530 46530 46650 -460 -340 98 2104 50
2004 47070 46650 46680 46620 46620 46670 -450 -400 46 1754 20
2005 47160 46790 46830 46690 46690 46750 -470 -410 16 942 -2
2006 47110 46780 46840 46720 46760 46770 -350 -340 12 88 4
Total                 289132 620102 / 11288
 
Aluminium
 1907 13670 13690 13690 13610 13635 13635 -35 -35 24560 63750 -7770
1908 13680 13675 13700 13620 13650 13650 -30 -30 99338 236534 -2282
1909 13680 13705 13705 13630 13665 13660 -15 -20 50704 183778 1660
1910 13690 13705 13710 13640 13665 13670 -25 -20 15062 121694 1966
1911 13715 13720 13730 13655 13690 13695 -25 -20 7760 40554 1792
1912 13710 13685 13740 13670 13700 13695 -10 -15 4248 39344 1402
2001 13710 13735 13735 13690 13730 13705 20 -5 130 6560 40
2002 13755 13775 13775 13720 13740 13735 -15 -20 14 1178 -2
2003 13800 13805 13805 13750 13750 13775 -50 -25 4 400 2
2004 13970 13765 13765 13765 13765 13765 -205 -205 2 188 -2
2005 13870       13870 13870 0 0 0 152 0
2006 13840 13795 13870 13795 13870 13835 30 -5 10 90 0
Total                 201832 694222 / -3194
 
Zinc
 1907 19840 19820 19980 19780 19895 19905 55 65 15240 75960 -5050
1908 19620 19590 19775 19540 19650 19655 30 35 304414 227134 -10448
1909 19490 19450 19625 19410 19505 19520 15 30 150566 224632 98
1910 19365 19350 19495 19290 19395 19400 30 35 29014 54932 -192
1911 19245 19200 19370 19170 19250 19275 5 30 2650 11520 454
1912 19175 19100 19265 19090 19180 19195 5 20 438 5594 42
2001 19120 19090 19200 19045 19110 19125 -10 5 242 2122 -52
2002 19065 19080 19125 19000 19110 19085 45 20 16 546 2
2003 19015 19080 19080 18970 19025 19010 10 -5 22 630 -4
2004 18975 18955 19000 18955 18965 18975 -10 0 18 246 -4
2005 18935 18940 18945 18855 18925 18905 -10 -30 58 880 6
2006 18915 18875 18915 18830 18915 18880 0 -35 30 152 20
Total                 502708 604348 / -15128