Home > Market Data > SHFE

SHFE Metals Close Price For June 15, 2017

Thursday, Jun 15, 2017
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1706 45600 45560 45580 45250 45310 45360 -290 -240 4960 4700 -1320
1707 45740 45780 45850 45320 45550 45580 -190 -160 81210 117238 -5920
1708 45800 45850 45920 45380 45600 45650 -200 -150 220290 208066 -6444
1709 45890 45930 46000 45400 45710 45730 -180 -160 52456 100094 -986
1710 45980 46000 46090 45600 45790 45840 -190 -140 7582 37920 686
1711 46130 46190 46240 45740 45970 46000 -160 -130 1558 17704 192
1712 46300 46380 46380 45950 46140 46150 -160 -150 656 19994 -136
1801 46430 46500 46550 46210 46350 46320 -80 -110 252 15596 72
1802 46650 46750 46750 46310 46450 46480 -200 -170 324 9698 6
1803 46800 46910 46910 46460 46620 46650 -180 -150 504 8260 -20
1804 46980 47000 47000 46610 46700 46800 -280 -180 392 3972 -72
1805 47100 47130 47140 46730 46800 46920 -300 -180 1072 4578 440
Total                 371256 547820 / -13502
 
Aluminium
1706 13580 13525 13545 13340 13365 13415 -215 -165 11280 26770 -3330
1707 13655 13625 13645 13430 13480 13505 -175 -150 69530 135756 -3328
1708 13720 13700 13710 13485 13555 13585 -165 -135 292708 252988 11952
1709 13785 13740 13775 13565 13635 13655 -150 -130 79960 110998 16268
1710 13850 13850 13850 13650 13715 13735 -135 -115 42608 57578 3958
1711 13910 13885 13885 13705 13760 13775 -150 -135 17986 28684 7212
1712 13965 13915 13935 13750 13885 13830 -80 -135 1476 5232 264
1801 14005 13900 13945 13795 13920 13850 -85 -155 1028 1770 274
1802 14055 14015 14015 13860 13930 13905 -125 -150 114 670 12
1803 14080 14080 14080 13940 13985 13980 -95 -100 102 776 44
1804 14165 14135 14135 13950 14060 14035 -105 -130 38 174 -4
1805 14185 14180 14180 14030 14105 14070 -80 -115 40 104 -20
Total                 516870 621500 / 33302
 
Zinc
1706 22445 22205 22700 22125 22255 22250 -190 -195 1990 10920 -900
1707 21490 21545 21675 21440 21620 21550 130 60 133446 147388 -4340
1708 20890 21060 21235 20885 21135 21055 245 165 619646 283222 -6804
1709 20665 20820 21035 20665 20945 20840 280 175 77390 122108 -976
1710 20545 20680 20835 20495 20800 20680 255 135 15402 33056 1620
1711 20545 20525 20750 20460 20720 20650 175 105 2284 8816 952
1712 20485 20485 20695 20395 20665 20490 180 5 312 3414 48
1801 20340 20475 20625 20250 20600 20510 260 170 178 1558 16
1802 20285 20495 20545 20350 20530 20475 245 190 30 418 18
1803 20215 20525 20540 20300 20540 20495 325 280 56 382 -24
1804 20195 20420 20505 20315 20505 20445 310 250 78 448 -16
1805 20170 20245 20505 20245 20450 20375 280 205 86 570 -2
Total                 850898 612300 / -10408