Home > Market Data > SHFE

SHFE Metals Close Price For June 20, 2017

Tuesday, Jun 20, 2017
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1707 45510 45720 45990 45660 45760 45790 250 280 47722 100080 -5810
1708 45600 45830 46100 45750 45840 45910 240 310 174480 204040 5732
1709 45680 45890 46180 45850 45950 46000 270 320 43944 108112 2400
1710 45810 45970 46280 45970 46070 46110 260 300 9438 39872 1402
1711 45970 46200 46420 46120 46210 46260 240 290 2306 18730 390
1712 46110 46390 46580 46280 46410 46440 300 330 840 20502 284
1801 46290 46570 46740 46500 46600 46620 310 330 524 15800 64
1802 46460 46690 46890 46650 46780 46770 320 310 78 9840 -8
1803 46610 46870 47010 46800 46930 46900 320 290 42 8440 2
1804 46710 47050 47180 46940 47080 47070 370 360 82 4206 28
1805 46770 47100 47270 47030 47160 47160 390 390 150 4966 -4
1806 46940 47220 47400 47190 47230 47260 290 320 72 400 26
Total                 279678 534988 / 4506
 
Aluminium
 1707 13645 13710 13950 13675 13920 13830 275 185 55918 101722 -17416
1708 13705 13805 14030 13740 13995 13890 290 185 281798 227922 5420
1709 13780 13840 14105 13815 14080 13970 300 190 86600 114948 9540
1710 13860 13930 14175 13890 14140 14045 280 185 21750 48682 -3252
1711 13905 14000 14215 13940 14190 14130 285 225 2654 30086 124
1712 13970 14020 14255 14020 14210 14130 240 160 308 5260 -70
1801 14000 14045 14300 14045 14260 14220 260 220 88 1726 -4
1802 14095 14195 14340 14190 14310 14290 215 195 28 660 -14
1803 14090 14230 14340 14210 14340 14245 250 155 18 794 0
1804 14220 14265 14375 14265 14375 14310 155 90 22 144 -4
1805 14210 14255 14440 14220 14405 14350 195 140 42 136 28
1806 14095 14225 14445 14225 14405 14365 310 270 38 54 38
Total                 449264 532134 / -5610
 
Zinc
 1707 21640 21915 22095 21875 22085 21970 445 330 71692 131306 100
1708 21135 21365 21480 21285 21420 21390 285 255 450220 274082 -792
1709 20945 21150 21210 21020 21170 21130 225 185 74018 126368 5958
1710 20805 21000 21065 20900 21030 20990 225 185 19350 39470 5676
1711 20745 20980 20980 20840 20960 20935 215 190 6082 13434 4580
1712 20705 20875 20925 20785 20905 20850 200 145 1982 5070 1240
1801 20605 20780 20895 20760 20885 20825 280 220 476 1700 138
1802 20630 20710 20835 20710 20835 20785 205 155 32 420 6
1803 20535 20700 20800 20700 20795 20760 260 225 72 368 -10
1804 20580 20750 20780 20660 20780 20755 200 175 70 414 -24
1805 20480 20595 20755 20595 20755 20690 275 210 44 558 0
1806 20375 20680 20685 20625 20625 20670 250 295 14 12 12
Total                 624052 593202 / 16884