Home > Market Data > SHFE

SHFE Metals Close Price For June 27, 2018

Wednesday, Jun 27, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1807 51370 51440 51630 51300 51320 51430 -50 60 53130 102292 -7310
1808 51560 51600 51780 51440 51480 51590 -80 30 182396 178962 -4140
1809 51700 51700 51930 51620 51640 51740 -60 40 62566 113684 4242
1810 51870 51910 52080 51780 51800 51900 -70 30 19516 59070 2632
1811 52030 51980 52220 51940 51970 52070 -60 40 5226 26884 1410
1812 52200 52160 52370 52110 52160 52230 -40 30 1172 32234 -76
1901 52320 52400 52520 52260 52270 52380 -50 60 2198 38864 -512
1902 52440 52500 52640 52430 52450 52530 10 90 756 27232 -26
1903 52640 52660 52830 52580 52610 52670 -30 30 262 16576 -8
1904 52880 52800 52980 52730 52800 52860 -80 -20 296 28662 -74
1905 52900 53020 53140 52870 52920 52980 20 80 658 33924 -38
1906 53070 53100 53250 53000 53090 53110 20 40 244 1120 152
Total                 328420 659504 / -3748
 
Aluminium
1807 14005 13985 14165 13960 14105 14090 100 85 25410 111232 -8328
1808 14070 14035 14235 14010 14175 14140 105 70 166874 236132 -9284
1809 14135 14105 14300 14085 14240 14210 105 75 79770 198314 -4188
1810 14210 14210 14365 14160 14300 14290 90 80 19260 67784 3004
1811 14275 14245 14445 14245 14380 14345 105 70 4326 20158 1484
1812 14385 14330 14550 14330 14470 14450 85 65 1920 9722 442
1901 14430 14410 14560 14410 14535 14500 105 70 180 1232 76
1902 14505 14605 14670 14575 14590 14605 85 100 36 1084 0
1903 14595 14585 14685 14545 14685 14655 90 60 30 550 4
1904 14635 14795 14795 14795 14795 14795 160 160 4 206 -4
1905 14760 14700 14880 14700 14820 14825 60 65 42 214 22
1906 14790 14850 14850 14850 14850 14850 60 60 2 36 0
Total                 297854 646664 / -16772
 
Zinc
1807 22755 22850 23145 22780 23075 22940 320 185 35844 57238 -7864
1808 22565 22665 22990 22605 22915 22780 350 215 438050 198880 -19572
1809 22400 22430 22810 22410 22745 22595 345 195 142306 129108 5558
1810 22275 22300 22655 22250 22580 22425 305 150 35926 47094 3848
1811 22165 22225 22550 22140 22475 22270 310 105 7188 14362 1192
1812 22105 22180 22395 22090 22345 22145 240 40 1642 2876 834
1901 22045 22095 22300 21975 22265 22110 220 65 628 2086 142
1902 21930 22025 22200 21945 22200 22020 270 90 208 856 104
1903 21885 22040 22100 21890 22100 21950 215 65 210 658 122
1904 21830 21910 22100 21775 21950 21875 120 45 504 2638 166
1905 21765 21840 21985 21725 21900 21800 135 35 284 640 122
1906 21730 21735 21950 21680 21950 21810 220 80 98 156 70
Total                 662888 456592 / -15278