Home > Market Data > SHFE

SHFE Metals Close Price For June 20, 2018

Wednesday, Jun 20, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1807 52220 51450 51900 51350 51830 51690 -390 -530 76710 122100 -10940
1808 52310 51560 52050 51490 51980 51840 -330 -470 216472 190536 -176
1809 52500 51710 52220 51670 52120 52020 -380 -480 46496 96772 3140
1810 52610 51820 52390 51820 52320 52180 -290 -430 20392 50324 2330
1811 52680 52110 52570 52040 52490 52370 -190 -310 7218 25718 912
1812 52980 52260 52770 52240 52700 52580 -280 -400 4906 34412 118
1901 53290 52470 52940 52430 52860 52760 -430 -530 2062 37568 548
1902 53700 52620 53140 52620 53100 53030 -600 -670 410 26938 106
1903 53590 52890 53330 52830 53290 53140 -300 -450 302 16338 -10
1904 53860 53170 53500 53070 53480 53360 -380 -500 288 27984 -26
1905 54070 53240 53700 53230 53680 53530 -390 -540 962 31552 4
1906 54130 53260 53850 53260 53820 53690 -310 -440 186 276 60
Total                 376404 660518 / -3934
 
Aluminium
1807 14225 14025 14245 13970 14140 14125 -85 -100 41996 149466 -7586
1808 14285 14050 14295 14035 14200 14180 -85 -105 188068 256702 -7022
1809 14340 14155 14360 14110 14275 14260 -65 -80 62044 171588 6236
1810 14445 14155 14440 14155 14355 14335 -90 -110 15990 54814 352
1811 14535 14300 14520 14300 14430 14440 -105 -95 5132 14572 1602
1812 14565 14385 14575 14380 14505 14550 -60 -15 2970 5082 1074
1901 14610 14530 14630 14490 14580 14550 -30 -60 152 1118 0
1902 14800 14590 14690 14590 14645 14650 -155 -150 28 1210 0
1903 14765 14660 14760 14630 14760 14655 -5 -110 68 570 -8
1904 14915 14845 14845 14845 14845 14845 -70 -70 2 194 0
1905 14965 14840 14900 14840 14900 14885 -65 -80 24 200 0
1906 14895 14825 15025 14825 15025 14885 130 -10 10 4 -2
Total                 316484 655520 / -5354
 
Zinc
1807 23775 23500 23720 23455 23650 23605 -125 -170 69776 106182 -6806
1808 23630 23390 23580 23335 23505 23455 -125 -175 302748 212070 2916
1809 23555 23300 23505 23270 23420 23395 -135 -160 51284 100684 -100
1810 23490 23250 23445 23230 23355 23340 -135 -150 13398 29664 370
1811 23465 23200 23385 23175 23335 23290 -130 -175 1442 7922 128
1812 23405 23225 23310 23180 23240 23235 -165 -170 140 738 -6
1901 23330 23065 23240 23065 23190 23175 -140 -155 180 1566 -12
1902 23320 23100 23195 23065 23130 23125 -190 -195 96 508 30
1903 23215 23020 23110 22990 23050 23035 -165 -180 22 446 -8
1904 23155 22895 23155 22890 23055 23000 -100 -155 198 2290 48
1905 23105 22895 23050 22830 22945 22950 -160 -155 86 516 -28
1906 23570       23570 23570 0 0 0 0 0
Total                 439370 462586 / -3468