Home > Market Data > SHFE

SHFE Metals Close Price For June 5, 2018

Tuesday, Jun 05, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1806 51750 51840 52090 51720 52090 51870 340 120 38060 74430 -7660
1807 51870 52030 52300 51880 52290 52070 420 200 171962 177180 11238
1808 52060 52200 53000 52030 52650 52250 590 190 125738 172556 7622
1809 52200 52360 52660 52230 52660 52410 460 210 27702 82766 1386
1810 52370 52500 52810 52390 52810 52580 440 210 7796 38286 1398
1811 52570 52670 53000 52590 53000 52770 430 200 1502 25536 -52
1812 52740 52890 53190 52750 53190 52970 450 230 3454 35580 454
1901 53050 53080 53360 52960 53360 53130 310 80 2798 33554 -278
1902 53240 53310 53530 53160 53530 53320 290 80 804 26914 -30
1903 53440 53560 53680 53340 53680 53490 240 50 620 17288 -36
1904 53760 53720 53860 53550 53860 53730 100 -30 402 10786 -38
1905 53890 53850 54120 53740 54120 53880 230 -10 862 24026 12
Total                 381700 718902 / 14016
 
Aluminium
 1806 14595 14640 14645 14555 14585 14590 -10 -5 22810 91520 -2720
1807 14645 14710 14720 14610 14645 14655 0 10 130618 225610 -14
1808 14725 14780 14790 14685 14730 14730 5 5 94790 200498 4862
1809 14795 14830 14860 14755 14800 14805 5 10 31302 120008 3800
1810 14870 14915 14930 14830 14885 14865 15 -5 6914 24128 1968
1811 14965 14970 14975 14900 14965 14945 0 -20 2230 4128 1280
1812 15015 15050 15055 14980 15030 15015 15 0 598 3428 394
1901 15060 15085 15090 15085 15090 15085 30 25 10 950 -2
1902 15120 15170 15170 15110 15160 15140 40 20 14 1222 -2
1903 15125       15125 15125 0 0 0 518 0
1904 15225 15270 15270 15270 15270 15270 45 45 2 152 -2
1905 15255 15290 15295 15290 15295 15290 40 35 14 108 0
Total                 289302 672270 / 9564
 
Zinc
 1806 24345 24335 24560 24220 24540 24410 195 65 17960 39670 -5690
1807 24210 24150 24310 24015 24285 24180 75 -30 283142 178928 -6292
1808 24035 23950 24115 23820 24055 23980 20 -55 162146 167140 15050
1809 23905 23780 23985 23690 23910 23845 5 -60 37706 65230 5700
1810 23805 23730 23890 23610 23840 23755 35 -50 7830 14368 3592
1811 23690 23650 23785 23540 23720 23675 30 -15 828 4588 376
1812 23685 23555 23690 23550 23565 23615 -120 -70 38 846 -10
1901 23510 23410 23620 23370 23520 23480 10 -30 438 1964 170
1902 23500 23350 23475 23350 23405 23390 -95 -110 82 550 46
1903 23450 23315 23415 23290 23340 23350 -110 -100 38 408 20
1904 23410 23220 23365 23200 23320 23260 -90 -150 310 2110 118
1905 23170 23100 23315 23055 23185 23155 15 -15 132 510 -14
Total                 510650 476312 / 13066