Home > Market Data > SHFE

SHFE Metals Close Price For June 7, 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 52620 53100 53910 53030 53760 53630 1140 1010 35780 64280 -2680
1807 52780 53260 54140 53250 53930 53710 1150 930 233880 169330 -4168
1808 53000 53490 54360 53470 54160 53940 1160 940 287162 207070 12686
1809 53190 53780 54550 53620 54380 54150 1190 960 60690 86452 -924
1810 53380 53990 54720 53840 54530 54320 1150 940 21692 44984 3164
1811 53500 54070 54910 54020 54710 54590 1210 1090 8600 25064 -244
1812 53690 54270 55080 54180 54900 54680 1210 990 6286 36664 862
1901 53940 54400 55270 54380 55080 54930 1140 990 7760 35884 1672
1902 54130 54640 55480 54620 55320 55120 1190 990 2426 27054 164
1903 54380 54810 55690 54810 55540 55350 1160 970 2916 16752 -78
1904 54600 55060 55890 55030 55720 55580 1120 980 13510 25918 8374
1905 54780 55270 56070 55270 55850 55640 1070 860 8016 29816 3830
Total                 688718 769268 / 22658
 
Aluminium
1806 14680 14805 14935 14730 14920 14835 240 155 21450 82860 -2550
1807 14735 14890 15020 14795 15020 14910 285 175 216982 216720 718
1808 14815 14950 15100 14870 15085 14990 270 175 189504 253162 36308
1809 14880 15015 15180 14940 15150 15055 270 175 76376 132958 11558
1810 14955 15080 15220 15005 15195 15100 240 145 19314 31632 5904
1811 15050 15195 15280 15090 15270 15190 220 140 1114 4160 68
1812 15110 15200 15300 15160 15300 15240 190 130 728 3718 142
1901 15210 15275 15350 15215 15345 15295 135 85 232 1106 70
1902 15220 15300 15400 15260 15400 15340 180 120 470 1282 90
1903 15240 15390 15455 15320 15455 15395 215 155 58 570 46
1904 15370 15505 15505 15455 15480 15475 110 105 18 154 0
1905 15405 15530 15565 15515 15565 15530 160 125 68 98 -10
Total                 526314 728420 / 52344
 
Zinc
1806 24915 24960 24980 24665 24665 24800 -250 -115 10400 32480 -3330
1807 24600 24680 24690 24420 24455 24555 -145 -45 238152 160258 -9336
1808 24335 24495 24495 24215 24265 24335 -70 0 177158 177306 10260
1809 24195 24350 24385 24110 24175 24225 -20 30 49892 85904 9286
1810 24110 24280 24320 24035 24115 24140 5 30 7680 19162 1308
1811 24075 24200 24370 23960 24050 24075 -25 0 876 6008 186
1812 23905 24020 24065 23885 23965 23995 60 90 78 862 18
1901 23840 23965 23970 23800 23900 23900 60 60 158 1954 34
1902 23705 23880 23880 23720 23815 23810 110 105 114 510 18
1903 23665 23650 23735 23650 23730 23705 65 40 42 400 12
1904 23635 23650 23720 23610 23720 23660 85 25 68 2088 -18
1905 23670 23725 23725 23540 23695 23630 25 -40 108 418 -18
Total                 484726 487350 / 8420