Home > Market Data > SHFE

SHFE Metals Close Price For June 16, 2017

Friday, Jun 16, 2017
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1707 45580 45480 45710 45310 45440 45530 -140 -50 57390 112970 -4268
1708 45650 45550 45800 45360 45490 45570 -160 -80 201860 203636 -4430
1709 45730 45610 45870 45450 45570 45650 -160 -80 44326 102724 2630
1710 45840 45780 45970 45570 45660 45790 -180 -50 7636 38308 388
1711 46000 45910 46120 45750 45830 45950 -170 -50 800 17778 74
1712 46150 45960 46240 45940 46040 46060 -110 -90 292 19982 -12
1801 46320 46280 46400 46100 46130 46180 -190 -140 98 15570 -26
1802 46480 46400 46580 46210 46320 46370 -160 -110 126 9672 -26
1803 46650 46560 46690 46400 46450 46560 -200 -90 94 8262 2
1804 46800 46680 46880 46520 46580 46620 -220 -180 136 3982 10
1805 46920 46730 46970 46560 46670 46730 -250 -190 112 4600 22
1806 46920 46850 47090 46780 46830 46940 -90 20 92 74 74
Total                 312962 537558 / -5562
 
Aluminium
 1707 13505 13470 13565 13435 13530 13520 25 15 29802 128682 -7074
1708 13585 13530 13640 13505 13595 13575 10 -10 138752 246020 -6968
1709 13655 13595 13715 13580 13670 13655 15 0 38558 114314 3316
1710 13735 13685 13785 13665 13740 13730 5 -5 13048 56308 -1270
1711 13775 13735 13835 13710 13795 13775 20 0 8358 29262 578
1712 13830 13800 13890 13760 13850 13835 20 5 540 5320 88
1801 13850 13830 13860 13830 13860 13830 10 -20 22 1768 -2
1802 13905 13920 13960 13920 13955 13950 50 45 52 672 2
1803 13980 13965 14010 13940 14010 13950 30 -30 26 796 20
1804 14035 14035 14045 14035 14045 14035 10 0 6 170 -4
1805 14070 14095 14105 14095 14105 14100 35 30 4 106 2
1806 14070       14070 14070 0 0 0 0 0
Total                 229168 583418 / -11312
 
Zinc
 1707 21550 21565 21755 21420 21615 21605 65 55 115170 135966 -11422
1708 21055 21075 21335 20950 21140 21135 85 80 517700 284630 1408
1709 20840 20890 21195 20750 20955 20990 115 150 69920 120910 -1198
1710 20680 20715 21070 20615 20815 20885 135 205 15684 32874 -182
1711 20650 20645 20965 20555 20710 20845 60 195 2274 8210 -606
1712 20490 20500 20920 20500 20700 20765 210 275 136 3404 -10
1801 20510 20490 20875 20490 20620 20705 110 195 100 1564 6
1802 20475 20435 20780 20435 20585 20630 110 155 22 414 -4
1803 20495 20475 20865 20470 20650 20685 155 190 34 372 -10
1804 20445 20370 20795 20370 20545 20585 100 140 32 452 4
1805 20375 20345 20700 20340 20495 20525 120 150 36 572 2
1806 20375       20375 20375 0 0 0 0 0
Total                 721108 589368 / -12012