Home > Market Data > SHFE

SHFE Metals Close Price For June 8, 2018

Friday, Jun 08, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1806 53630 53810 54110 53320 53350 53540 -280 -90 30320 60130 -4150
1807 53710 54160 54350 53490 53560 53880 -150 170 157620 160780 -8550
1808 53940 54400 54580 53690 53780 54130 -160 190 314034 219914 12844
1809 54150 54570 54770 53880 53980 54340 -170 190 57946 88646 2194
1810 54320 54620 54960 54080 54170 54590 -150 270 21648 43926 -1058
1811 54590 54960 55150 54290 54350 54700 -240 110 5902 24864 -200
1812 54680 55200 55390 54470 54530 54900 -150 220 4906 36200 -464
1901 54930 55350 55560 54660 54660 55080 -270 150 6938 36994 1110
1902 55120 55540 55790 54880 54950 55520 -170 400 2528 27030 -24
1903 55350 55740 56020 55100 55140 55710 -210 360 2446 16702 -50
1904 55580 55890 56180 55280 55340 55910 -240 330 4438 28012 2094
1905 55640 56030 56350 55500 55500 55930 -140 290 3256 29904 88
Total                 611982 773102 / 3834
 
Aluminium
1806 14835 14875 14900 14700 14740 14760 -95 -75 15430 78140 -4720
1807 14910 14960 15000 14765 14835 14870 -75 -40 172848 202336 -14384
1808 14990 15040 15085 14850 14910 14950 -80 -40 184676 245126 -8036
1809 15055 15095 15150 14925 14985 15020 -70 -35 54510 131226 -1732
1810 15100 15165 15200 14985 15040 15075 -60 -25 8194 32294 662
1811 15190 15200 15255 15060 15105 15115 -85 -75 258 4146 -14
1812 15240 15270 15270 15110 15120 15175 -120 -65 278 3742 24
1901 15295 15280 15290 15155 15185 15200 -110 -95 112 1104 -2
1902 15340 15325 15345 15240 15245 15275 -95 -65 160 1240 -42
1903 15395 15390 15390 15275 15275 15305 -120 -90 22 574 4
1904 15475 15350 15375 15350 15360 15360 -115 -115 6 152 -2
1905 15530 15410 15430 15325 15325 15370 -205 -160 36 124 26
Total                 436530 700204 / -28216
 
Zinc
1806 24800 24715 24820 24520 24710 24650 -90 -150 9100 30420 -2060
1807 24555 24500 24610 24240 24440 24435 -115 -120 233084 149058 -11200
1808 24335 24350 24415 24055 24260 24245 -75 -90 224734 176322 -984
1809 24225 24215 24310 23950 24160 24130 -65 -95 54594 88792 2888
1810 24140 24155 24230 23875 24080 24050 -60 -90 13678 21584 2422
1811 24075 24130 24155 23810 24010 24005 -65 -70 1208 6108 100
1812 23995 23855 23970 23775 23970 23850 -25 -145 10 860 -2
1901 23900 23900 23985 23705 23925 23910 25 10 446 1876 -78
1902 23810 23870 23890 23740 23825 23825 15 15 30 512 2
1903 23705 23830 23830 23545 23735 23710 30 5 52 390 -10
1904 23660 23690 23780 23570 23570 23735 -90 75 182 2228 140
1905 23630 23710 23715 23455 23630 23595 0 -35 58 416 -2
Total                 537176 478566 / -8784