Home > Market Data > SHFE

SHFE Metals Close Price For June 27, 2017

Tuesday, Jun 27, 2017
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1707 46420 46590 46640 46340 46640 46460 220 40 39424 76906 -6094
1708 46540 46680 46750 46430 46720 46570 180 30 165084 193436 -12284
1709 46640 46810 46840 46520 46820 46660 180 20 71884 148654 10672
1710 46770 46880 46930 46630 46900 46780 130 10 14898 49494 2128
1711 46940 47040 47090 46800 47050 46950 110 10 2554 20382 -134
1712 47150 47180 47240 46990 47200 47080 50 -70 1118 22150 336
1801 47280 47410 47430 47180 47390 47310 110 30 948 16176 218
1802 47530 47590 47630 47370 47580 47480 50 -50 218 10302 16
1803 47650 47790 47790 47570 47790 47670 140 20 262 9522 -2
1804 47930 47980 47980 47750 47950 47830 20 -100 722 6492 -264
1805 48080 48120 48120 47910 48090 47980 10 -100 478 6898 -114
1806 48170 48200 48240 48010 48180 48090 10 -80 898 2884 450
Total                 298488 563296 / -5072
 
Aluminium
1707 13810 13800 13855 13665 13855 13745 45 -65 17138 73702 -2692
1708 13875 13875 13940 13725 13930 13810 55 -65 161318 192866 -7414
1709 13945 13920 13995 13800 13995 13885 50 -60 62346 130164 7292
1710 14010 13985 14055 13865 14050 13930 40 -80 18012 52194 3576
1711 14050 14030 14120 13925 14120 13980 70 -70 4070 29606 236
1712 14100 14020 14165 13995 14165 14035 65 -65 2100 5878 772
1801 14150 14080 14230 14055 14230 14110 80 -40 1760 2264 696
1802 14175 14125 14255 14080 14255 14150 80 -25 388 780 154
1803 14225 14170 14360 14095 14355 14210 130 -15 450 1030 234
1804 14235 14190 14345 14190 14345 14220 110 -15 22 152 14
1805 14270 14180 14405 14180 14405 14275 135 5 56 164 20
1806 14225 14255 14445 14255 14445 14295 220 70 80 126 2
Total                 267740 488926 / 2890
 
Zinc
1707 22250 22405 22670 22205 22670 22355 420 105 37942 73826 -7242
1708 22015 22130 22480 21955 22455 22120 440 105 525524 267144 4912
1709 21900 22020 22360 21835 22360 22025 460 125 147734 170468 13500
1710 21840 21975 22300 21800 22285 21960 445 120 41814 72030 10236
1711 21825 21995 22280 21790 22280 21990 455 165 6748 22926 2234
1712 21810 21880 22235 21775 22235 22010 425 200 548 7590 80
1801 21810 21820 22205 21740 22200 21910 390 100 506 2742 294
1802 21580 21790 22150 21720 22150 21940 570 360 70 764 12
1803 21705 21760 22105 21760 22100 21980 395 275 16 598 6
1804 21675 21740 22280 21675 22045 21960 370 285 28 542 0
1805 21680 21685 22040 21660 22040 21840 360 160 82 1134 54
1806 21625 21730 22225 21625 22005 21905 380 280 24 330 2
Total                 761036 620094 / 24088