Home > Market Data > SHFE

SHFE Metals Close Price For June 12, 2017

Monday, Jun 12, 2017
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1706 45630 46010 46330 45960 46150 46150 520 520 23460 15570 -7890
1707 45690 46160 46500 46040 46260 46250 570 560 86914 128332 -6070
1708 45750 46220 46600 46110 46370 46340 620 590 246512 224214 3610
1709 45820 46290 46670 46200 46470 46420 650 600 53398 92888 8020
1710 45930 46160 46790 46160 46560 46510 630 580 11384 35884 3010
1711 46080 46580 46960 46470 46740 46720 660 640 2630 16754 548
1712 46220 46710 47170 46640 46840 46820 620 600 1640 20112 160
1801 46410 46940 47270 46690 47020 46990 610 580 2100 15480 804
1802 46560 47090 47520 47020 47200 47280 640 720 1462 9746 712
1803 46710 47410 47780 47260 47390 47510 680 800 1190 8240 720
1804 46910 47470 47910 47330 47540 47550 630 640 668 4076 140
1805 47160 47630 47960 47470 47740 47680 580 520 1016 3866 60
Total                 432374 575162 / 3824
 
Aluminium
 1706 13605 13580 13710 13560 13605 13620 0 15 7630 39620 -1960
1707 13700 13675 13800 13645 13670 13710 -30 10 78408 148114 -10822
1708 13735 13725 13870 13700 13745 13765 10 30 205244 232400 -13280
1709 13800 13770 13925 13760 13805 13825 5 25 44978 95732 -3818
1710 13820 13870 13980 13800 13875 13900 55 80 14092 48430 1798
1711 13870 13945 14015 13870 13925 13965 55 95 4276 17824 300
1712 13925 14035 14060 13950 13975 13990 50 65 1076 5096 170
1801 14020 13965 14100 13965 14040 14030 20 10 52 1426 18
1802 14030 14035 14080 14035 14080 14045 50 15 8 660 -2
1803 14060 14065 14190 14065 14155 14100 95 40 12 730 0
1804 14095 14220 14240 14170 14170 14215 75 120 8 178 -4
1805 14155 14220 14220 14195 14195 14205 40 50 12 122 2
Total                 355796 590332 / -27598
 
Zinc
 1706 22740 23400 23700 23275 23500 23580 760 840 11400 19700 -5950
1707 21660 22020 22325 21960 22145 22200 485 540 304018 176372 -3694
1708 21035 21305 21575 21260 21405 21440 370 405 364764 275390 14176
1709 20645 20915 21130 20855 21045 20990 400 345 79792 119024 16308
1710 20400 20430 20910 20430 20800 20725 400 325 15048 27040 3098
1711 20290 20530 20765 20445 20700 20570 410 280 1552 6650 556
1712 20205 20440 20720 20370 20720 20490 515 285 1896 2634 856
1801 20160 20460 20605 20340 20520 20425 360 265 184 1488 -8
1802 20140 20235 20485 20235 20405 20405 265 265 36 384 12
1803 20115 20340 20485 20210 20460 20355 345 240 72 404 8
1804 20110 20280 20390 20125 20390 20255 280 145 54 500 6
1805 20110 20285 20395 20085 20395 20225 285 115 236 570 86
Total                 779052 630156 / 25454