Home > Market Data > SHFE

SHFE Metals Close Price For June 22, 2018

Friday, Jun 22, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1807 51620 51620 51720 51440 51720 51570 100 -50 63856 117194 470
1808 51730 51750 51880 51570 51870 51730 140 0 188590 188954 -1730
1809 51900 51980 52040 51740 52020 51890 120 -10 46120 103702 4586
1810 52080 52090 52200 51900 52190 52050 110 -30 17428 52562 1292
1811 52290 52290 52390 52080 52330 52240 40 -50 4588 25814 -254
1812 52490 52530 52550 52280 52510 52400 20 -90 3074 32818 -916
1901 52700 52670 52720 52410 52660 52550 -40 -150 2772 39026 952
1902 52860 52840 52910 52610 52820 52770 -40 -90 1462 27138 94
1903 53020 53060 53060 52810 53020 52950 0 -70 1042 16400 -2
1904 53260 53240 53240 52990 53200 53110 -60 -150 1450 28406 -66
1905 53410 53390 53450 53140 53350 53270 -60 -140 4026 33328 1672
1906 53490 53570 53570 53310 53520 53440 30 -50 82 606 12
Total                 334490 665948 / 6110
 
Aluminium
1807 14125 14170 14205 14080 14155 14140 30 15 27410 138142 -7198
1808 14180 14190 14270 14145 14210 14205 30 25 146424 250040 -5576
1809 14250 14230 14330 14210 14280 14265 30 15 50652 178036 2364
1810 14320 14330 14400 14290 14345 14335 25 15 13070 56566 1464
1811 14395 14410 14470 14365 14420 14400 25 5 1776 15862 538
1812 14495 14455 14545 14440 14500 14485 5 -10 486 5616 156
1901 14535 14540 14595 14520 14570 14560 35 25 222 1184 60
1902 14610 14680 14680 14645 14645 14665 35 55 94 1170 -28
1903 14695 14775 14785 14705 14725 14750 30 55 42 558 -4
1904 14730 14840 14840 14840 14840 14840 110 110 6 204 6
1905 14825 14840 14840 14840 14840 14840 15 15 6 200 0
1906 14805 14930 14930 14930 14930 14930 125 125 20 26 20
Total                 240208 647604 / -8198
 
Zinc
1807 23570 23400 23575 22770 23265 23110 -305 -460 88624 81728 -13758
1808 23385 23240 23425 22575 23085 22965 -300 -420 626260 221620 6924
1809 23300 23120 23320 22445 22965 22830 -335 -470 125608 104494 1374
1810 23225 23050 23240 22340 22880 22730 -345 -495 36946 32846 904
1811 23165 23020 23155 22290 22770 22610 -395 -555 5972 9842 1818
1812 23110 22960 23050 22220 22690 22730 -420 -380 1206 1152 410
1901 23060 22900 23015 22160 22645 22530 -415 -530 542 1714 140
1902 23025 22960 22960 22110 22550 22560 -475 -465 190 646 140
1903 22890 22845 22845 22215 22480 22465 -410 -425 96 440 34
1904 22860 22780 22815 22000 22385 22330 -475 -530 144 2418 60
1905 22845 22755 22760 21940 22355 22370 -490 -475 148 476 0
1906 23050 22590 22590 22080 22185 22245 -865 -805 26 18 18
Total                 885762 457394 / -1936