Home > Market Data > SHFE

SHFE Metals Close Price For June 19, 2018

Tuesday, Jun 19, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1807 53310 52570 52720 51460 51540 52220 -1770 -1090 105638 133040 -16288
1808 53510 52660 52950 51590 51680 52310 -1830 -1200 287526 190712 -18860
1809 53700 52880 53100 51780 51840 52500 -1860 -1200 78598 93632 -2578
1810 53870 52990 53290 51950 52000 52610 -1870 -1260 32394 47994 -2672
1811 54050 53210 53480 52180 52260 52680 -1790 -1370 11674 24806 -1238
1812 54220 53450 53670 52360 52450 52980 -1770 -1240 5698 34294 896
1901 54450 53900 53900 52570 52660 53290 -1790 -1160 4098 37020 328
1902 54660 53790 54040 52780 52840 53700 -1820 -960 1300 26832 14
1903 54830 54200 54260 53000 53130 53590 -1700 -1240 1442 16348 -110
1904 55020 54280 54380 53150 53160 53860 -1860 -1160 942 28010 -50
1905 55200 54570 54650 53400 53470 54070 -1730 -1130 2170 31548 -114
1906 55200 54520 54700 53650 53650 54130 -1550 -1070 294 216 216
Total                 531774 664452 / -40456
 
Aluminium
1807 14450 14320 14400 14015 14030 14225 -420 -225 60078 157052 -10208
1808 14515 14380 14475 14070 14105 14285 -410 -230 248316 263724 -12050
1809 14590 14465 14550 14140 14175 14340 -415 -250 78396 165352 5330
1810 14665 14460 14620 14220 14265 14445 -400 -220 31706 54462 6844
1811 14765 14570 14700 14310 14340 14535 -425 -230 11068 12970 5174
1812 14810 14620 14750 14400 14405 14565 -405 -245 726 4008 48
1901 14895 14660 14810 14450 14470 14610 -425 -285 438 1118 22
1902 14935 14750 14895 14700 14700 14800 -235 -135 136 1210 10
1903 14990 14880 14920 14560 14600 14765 -390 -225 322 578 -16
1904 15040 14945 14970 14720 14720 14915 -320 -125 94 194 26
1905 15110 15015 15040 14770 14810 14965 -300 -145 34 200 14
1906 15110 15045 15045 14825 14890 14895 -220 -215 8 6 6
Total                 431322 660874 / -4800
 
Zinc
1807 24210 23915 23940 23660 23670 23775 -540 -435 100664 112988 -15086
1808 24115 23800 23815 23440 23545 23630 -570 -485 319388 209154 -4078
1809 24050 23815 23815 23365 23480 23555 -570 -495 71650 100784 -1100
1810 24000 23690 23730 23300 23450 23490 -550 -510 25180 29294 1118
1811 23960 23660 23675 23245 23395 23465 -565 -495 1864 7794 110
1812 23885 23450 23570 23240 23375 23405 -510 -480 144 744 28
1901 23830 23415 23525 23180 23265 23330 -565 -500 316 1578 18
1902 23790 23380 23380 23255 23255 23320 -535 -470 12 478 -2
1903 23745 23275 23350 23075 23315 23215 -430 -530 88 454 22
1904 23655 23245 23265 23025 23190 23155 -465 -500 78 2242 4
1905 23570 23290 23290 22970 23170 23105 -400 -465 248 544 -28
1906 23570       23570 23570 0 0 0 0 0
Total                 519632 466054 / -18994