Home > Market Data > SHFE

SHFE Metals Close Price For June 19, 2017

Monday, Jun 19, 2017
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1707 45530 45510 45670 45360 45570 45510 40 -20 52226 105890 -7080
1708 45570 45590 45770 45430 45680 45600 110 30 163648 198308 -5328
1709 45650 45640 45850 45520 45780 45680 130 30 37684 105712 2988
1710 45790 45780 45980 45650 45870 45810 80 20 5798 38470 162
1711 45950 46000 46110 45800 46020 45970 70 20 1468 18340 562
1712 46060 46120 46250 45960 46150 46110 90 50 782 20218 236
1801 46180 46350 46420 46120 46340 46290 160 110 312 15736 166
1802 46370 46470 46500 46310 46490 46460 120 90 246 9848 176
1803 46560 46620 46660 46430 46660 46610 100 50 278 8438 176
1804 46620 46750 46820 46570 46820 46710 200 90 512 4178 196
1805 46730 46810 47000 46640 46850 46770 120 40 754 4970 370
1806 46940 47030 47130 46750 46940 46940 0 0 368 374 300
Total                 264076 530482 / -7076
 
Aluminium
1707 13520 13540 13745 13495 13740 13645 220 125 40128 119138 -9544
1708 13575 13595 13820 13565 13815 13705 240 130 189314 222502 -23518
1709 13655 13660 13885 13640 13875 13780 220 125 70268 105408 -8906
1710 13730 13745 13955 13720 13955 13860 225 130 12684 51934 -4374
1711 13775 13825 14005 13775 14000 13905 225 130 2614 29962 700
1712 13835 13865 14055 13840 14050 13970 215 135 228 5330 10
1801 13830 13920 14080 13890 14050 14000 220 170 126 1730 -38
1802 13950 14050 14100 14050 14100 14095 150 145 26 674 2
1803 13950 13995 14145 13975 14145 14090 195 140 12 794 -2
1804 14035 14115 14290 14115 14240 14220 205 185 36 148 -22
1805 14100 14100 14275 14090 14275 14210 175 110 40 108 2
1806 14070 13405 14305 13405 14305 14095 235 25 24 16 16
Total                 315500 537744 / -45674
 
Zinc
1707 21605 21615 21810 21480 21790 21640 185 35 89006 131206 -4760
1708 21135 21130 21310 20960 21260 21135 125 0 522876 274874 -9756
1709 20990 20910 21095 20770 21010 20945 20 -45 84704 120410 -500
1710 20885 20785 20955 20640 20870 20805 -15 -80 12862 33794 920
1711 20845 20685 20845 20550 20765 20745 -80 -100 1284 8854 644
1712 20765 20690 20820 20510 20710 20705 -55 -60 708 3830 426
1801 20705 20635 20700 20500 20680 20605 -25 -100 34 1562 -2
1802 20630       20630 20630 0 0 0 414 0
1803 20685 20540 20590 20485 20575 20535 -110 -150 28 378 6
1804 20585 20525 20660 20420 20540 20580 -45 -5 36 438 -14
1805 20525 20405 20650 20360 20585 20480 60 -45 88 558 -14
1806 20375       20375 20375 0 0 0 0 0
Total                 711626 576318 / -13050