Home > Market Data > SHFE

SHFE Metals Close Price For June 23, 2017

Monday, Jun 26, 2017
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1707 45900 45960 46610 45820 46560 46090 660 190 46484 87002 -5808
1708 45980 46070 46720 45900 46690 46210 710 230 229244 209268 11386
1709 46070 46100 46830 46000 46820 46270 750 200 84576 125420 10336
1710 46220 46260 46940 46120 46900 46440 680 220 17436 45206 4810
1711 46330 46280 47100 46270 47100 46690 770 360 3124 19382 182
1712 46510 46520 47220 46430 47210 46700 700 190 1042 21140 514
1801 46690 46690 49330 46620 47350 47050 660 360 378 15914 -6
1802 46870 46890 47600 46800 47570 47180 700 310 352 10174 -36
1803 47080 47080 47780 46960 47780 47220 700 140 1240 9190 348
1804 47200 47200 47990 47070 47940 47630 740 430 1396 5442 976
1805 47240 47510 48110 47140 48100 47670 860 430 1350 5834 836
1806 47350 47370 48210 47320 48210 47520 860 170 448 1066 270
Total                 387070 555038 / 23808
 
Aluminium
 1707 13805 13750 13885 13715 13875 13760 70 -45 15260 79902 -4852
1708 13870 13805 13950 13790 13935 13835 65 -35 104596 201086 -1658
1709 13935 13885 14000 13860 14000 13900 65 -35 33388 117762 1058
1710 14005 13930 14070 13925 14055 13965 50 -40 6432 48556 266
1711 14050 14000 14105 13980 14105 14020 55 -30 820 29392 -328
1712 14100 14055 14110 14030 14110 14060 10 -40 40 5128 -6
1801 14195 14130 14130 14100 14100 14105 -95 -90 12 1586 0
1802 14190 14150 14150 14140 14140 14145 -50 -45 4 636 -2
1803 14205 14205 14205 14205 14205 14205 0 0 16 792 0
1804 14230 14185 14225 14185 14220 14210 -10 -20 8 138 0
1805 14300 14235 14350 14225 14320 14285 20 -15 10 140 6
1806 14330 14270 14350 14270 14350 14310 20 -20 4 56 0
Total                 160590 485174 / -5516
 
Zinc
 1707 22370 22705 22850 22380 22510 22490 140 120 58138 101324 -11432
1708 21920 22300 22335 22010 22260 22135 340 215 527994 279124 2724
1709 21645 22070 22095 21825 22095 21930 450 285 149312 151954 14692
1710 21505 22050 22050 21705 22000 21815 495 310 37786 61368 8356
1711 21440 21790 21985 21650 21985 21800 545 360 6482 16634 2770
1712 21405 21785 21965 21630 21940 21725 535 320 2012 7304 1104
1801 21310 21795 21945 21580 21945 21680 635 370 630 2264 318
1802 21280 21665 21860 21535 21860 21625 580 345 214 686 100
1803 21220 21555 21815 21505 21800 21570 580 350 178 538 48
1804 21180 21585 21805 21440 21805 21510 625 330 474 490 12
1805 21190 21505 21855 21350 21855 21485 665 295 276 958 106
1806 21080 21300 21845 21300 21845 21445 765 365 196 288 110
Total                 783692 622932 / 18908