Home > Market Data > SHFE

SHFE Metals Close Price For June 6, 2018

Thursday, Jun 07, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1806 51870 52100 52960 52100 52810 52620 940 750 43500 66960 -7470
1807 52070 52370 53170 52330 53090 52780 1020 710 240740 173498 -3682
1808 52250 52570 53390 52520 53320 53000 1070 750 229322 194384 21828
1809 52410 52700 53590 52700 53520 53190 1110 780 54034 87376 4610
1810 52580 52810 53750 52810 53720 53380 1140 800 16250 41820 3534
1811 52770 53010 53930 53010 53890 53500 1120 730 3700 25308 -228
1812 52970 53250 54120 53250 54010 53690 1040 720 4524 35802 222
1901 53130 53470 54310 53420 54210 53940 1080 810 4210 34212 658
1902 53320 53620 54530 53620 54430 54130 1110 810 1784 26890 -24
1903 53490 53860 54740 53860 54670 54380 1180 890 2588 16830 -458
1904 53730 54060 54940 54060 54830 54600 1100 870 9244 17544 6758
1905 53880 54180 55140 54150 55000 54780 1120 900 3610 25986 1960
Total                 613506 746610 / 27708
 
Aluminium
 1806 14590 14595 14800 14580 14800 14680 210 90 21300 85410 -6110
1807 14655 14635 14890 14615 14885 14735 230 80 176670 216002 -9608
1808 14730 14730 14945 14695 14945 14815 215 85 127910 216854 16356
1809 14805 14820 15020 14775 15005 14880 200 75 54674 121400 1392
1810 14865 14890 15070 14850 15070 14955 205 90 6372 25728 1600
1811 14945 14965 15130 14945 15130 15050 185 105 1382 4092 -36
1812 15015 15025 15195 15020 15195 15110 180 95 438 3576 148
1901 15085 15130 15230 15100 15230 15210 145 125 172 1036 86
1902 15140 15175 15255 15175 15255 15220 115 80 196 1192 -30
1903 15125 15215 15320 15215 15320 15240 195 115 14 524 6
1904 15270 15350 15390 15350 15390 15370 120 100 4 154 2
1905 15290 15405 15405 15405 15405 15405 115 115 2 108 0
Total                 389134 676076 / 3806
 
Zinc
 1806 24410 24700 25050 24680 24945 24915 535 505 17930 35810 -3860
1807 24180 24480 24780 24400 24635 24600 455 420 358266 169594 -9334
1808 23980 24200 24500 24170 24435 24335 455 355 220772 167046 -94
1809 23845 24030 24335 24030 24330 24195 485 350 64656 76618 11388
1810 23755 23975 24240 23940 24235 24110 480 355 14130 17854 3486
1811 23675 23900 24160 23850 24130 24075 455 400 2606 5822 1234
1812 23615 23790 24065 23790 24020 23905 405 290 260 844 -2
1901 23480 23705 24000 23680 23960 23840 480 360 534 1920 -44
1902 23390 23700 23850 23675 23825 23705 435 315 248 492 -58
1903 23350 23600 23855 23595 23795 23665 445 315 352 388 -20
1904 23260 23500 23820 23490 23690 23635 430 375 236 2106 -4
1905 23155 23460 23930 23415 23710 23670 555 515 504 436 -74
Total                 680494 478930 / 2618