Home > Market Data > SHFE

SHFE Metals Close Price For July 18, 2019

Thursday, Jul 18, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1908 46870 46740 46890 46560 46730 46730 -140 -140 63730 149524 -5730
1909 46990 46760 46960 46620 46780 46790 -210 -200 140190 243382 -2396
1910 47030 46780 47010 46660 46820 46830 -210 -200 30176 100404 1686
1911 47020 46810 47030 46600 46870 46860 -150 -160 9138 36348 924
1912 47040 46850 47070 46740 46910 46890 -130 -150 3952 23132 330
2001 47100 46960 47130 46800 46920 46960 -180 -140 500 6494 116
2002 47160 46860 47160 46860 47020 47020 -140 -140 98 3104 38
2003 47320 46950 47220 46950 47150 47070 -170 -250 64 2312 4
2004 47270 47060 47250 47060 47230 47220 -40 -50 92 1654 -12
2005 47370 47100 47300 47100 47290 47250 -80 -120 22 952 -4
2006 47350 47160 47370 47160 47370 47260 20 -90 8 280 -2
2007 47530       47530 47530 0 0 0 12 0
Total                 247970 567598 / -5046
 
Aluminium
 1908 13860 13855 13875 13800 13845 13835 -15 -25 54172 163634 -9556
1909 13885 13880 13900 13825 13870 13860 -15 -25 109936 232182 8042
1910 13905 13895 13915 13850 13880 13880 -25 -25 19884 152386 1128
1911 13935 13925 13945 13875 13920 13910 -15 -25 8290 69480 964
1912 13955 13935 13965 13890 13945 13935 -10 -20 4200 55498 586
2001 13975 13960 13990 13900 13975 13955 0 -20 2214 8918 724
2002 14000 13975 14005 13920 13990 13980 -10 -20 1038 1512 356
2003 14055 14010 14020 13960 14020 13980 -35 -75 20 358 0
2004 14025       14025 14025 0 0 0 202 0
2005 14115 14060 14125 14055 14085 14085 -30 -30 24 176 -2
2006 14145       14145 14145 0 0 0 112 0
2007 14180 14060 14155 14060 14155 14105 -25 -75 4 4 2
Total                 199782 684462 / 2244
 
Zinc
 1908 19455 19460 19650 19375 19600 19485 145 30 86904 106930 -6950
1909 19425 19430 19645 19340 19600 19465 175 40 482064 265584 -3462
1910 19370 19365 19600 19300 19545 19435 175 65 73866 97438 -1504
1911 19310 19345 19550 19260 19500 19390 190 80 27692 42488 2288
1912 19255 19280 19495 19225 19470 19365 215 110 3848 6790 520
2001 19225 19215 19435 19165 19385 19345 160 120 464 2160 -106
2002 19180 19120 19390 19120 19350 19270 170 90 14 506 -6
2003 19145 19085 19340 19085 19340 19165 195 20 56 496 -6
2004 19140 19110 19315 19110 19270 19230 130 90 28 226 -4
2005 19085 19040 19340 19005 19260 19170 175 85 164 916 -72
2006 19090 19080 19245 19080 19245 19135 155 45 12 142 -8
2007 19075 19210 19210 19180 19180 19195 105 120 4 6 2
Total                 675116 523682 / -9308