Home > Market Data > SHFE

SHFE Metals Close Price For June 1, 2018

Friday, Jun 01, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1806 51110 51070 51370 50880 51300 51220 190 110 33972 89280 -6132
1807 51230 51230 51570 51020 51480 51340 250 110 170982 167792 -7290
1808 51380 51370 51740 51160 51630 51500 250 120 103862 156648 852
1809 51520 51550 51890 51330 51780 51650 260 130 26138 79294 700
1810 51640 51680 52050 51500 51950 51840 310 200 8346 34896 278
1811 51850 51890 52220 51700 52100 52020 250 170 5010 25704 -3150
1812 52030 52040 52370 51860 52280 52110 250 80 1332 34594 54
1901 52180 52240 52560 52100 52420 52400 240 220 968 33252 108
1902 52520 52450 52790 52240 52660 52460 140 -60 868 27080 36
1903 52660 52680 52920 52440 52830 52760 170 100 448 17316 -188
1904 52880 52800 53080 52630 53000 52920 120 40 1558 6624 858
1905 53020 52880 53340 52830 53240 53140 220 120 1354 21292 -130
Total                 354838 693772 / -14004
 
Aluminium
 1806 14600 14540 14630 14490 14595 14555 -5 -45 12950 96530 -3890
1807 14660 14615 14695 14550 14650 14620 -10 -40 150572 233572 -9716
1808 14730 14700 14775 14630 14735 14700 5 -30 97198 194308 14624
1809 14800 14810 14845 14705 14800 14770 0 -30 30008 115404 5634
1810 14895 14830 14915 14775 14870 14850 -25 -45 4572 21704 1248
1811 14960 14855 14980 14840 14945 14915 -15 -45 584 2858 192
1812 14970 14905 15030 14880 14990 14980 20 10 848 3036 116
1901 15025 14970 15075 14970 15070 15045 45 20 48 980 32
1902 15100 15065 15155 15050 15055 15100 -45 0 96 1230 -8
1903 15160 15105 15210 15105 15210 15150 50 -10 14 512 4
1904 15185 15200 15205 15200 15205 15200 20 15 6 158 2
1905 15275 15275 15275 15275 15275 15275 0 0 6 108 -6
Total                 296902 670400 / 8232
 
Zinc
 1806 24480 24375 24500 24330 24415 24405 -65 -75 12330 48930 -2000
1807 24335 24255 24390 24155 24260 24255 -75 -80 279654 188286 -11886
1808 24170 24080 24215 23980 24090 24080 -80 -90 149776 145684 7032
1809 24040 23995 24105 23860 23970 23970 -70 -70 37298 56092 2768
1810 23970 23870 24015 23790 23855 23880 -115 -90 3228 9358 242
1811 23920 23735 23900 23700 23780 23755 -140 -165 174 4170 12
1812 23840 23735 23750 23675 23715 23725 -125 -115 16 864 2
1901 23735 23575 23770 23495 23655 23625 -80 -110 140 1762 -26
1902 23695 23565 23610 23530 23530 23565 -165 -130 6 504 0
1903 23640 23410 23580 23410 23580 23485 -60 -155 10 392 4
1904 23470 23380 23465 23310 23330 23370 -140 -100 146 1988 -64
1905 23395 23295 23480 23210 23380 23300 -15 -95 32 468 -2
Total                 482810 458498 / -3918