Home > Market Data > SHFE

SHFE Metals Close Price For July 3, 2018

Tuesday, Jul 03, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1807 51190 51190 51390 50890 51280 51200 90 10 31880 78240 -3340
1808 51340 51370 51570 51020 51430 51330 90 -10 144068 164914 -5272
1809 51510 51550 51740 51200 51610 51520 100 10 108982 142266 4468
1810 51650 51660 51880 51350 51780 51650 130 0 23826 67018 1778
1811 51770 51790 52020 51510 51910 51800 140 30 8006 31122 1952
1812 51840 51900 52160 51650 52010 51920 170 80 4502 34708 816
1901 52100 52090 52310 51800 52180 52080 80 -20 2046 42582 -546
1902 52290 52230 52490 51980 52370 52230 80 -60 476 27944 -168
1903 52460 52430 52630 52210 52530 52510 70 50 244 16606 -6
1904 52620 52580 52770 52370 52720 52620 100 0 166 28450 -26
1905 52820 52670 52950 52500 52840 52810 20 -10 700 34130 2
1906 52910 52750 53100 52620 52990 52900 80 -10 490 1510 86
Total                 325386 669490 / -256
 
Aluminium
 1807 13985 13940 13980 13845 13940 13915 -45 -70 13300 78220 -3640
1808 14055 14000 14060 13905 14025 13985 -30 -70 158876 212844 -15402
1809 14135 14075 14125 13985 14095 14055 -40 -80 115880 247586 6354
1810 14215 14160 14200 14060 14170 14140 -45 -75 17148 78258 896
1811 14280 14220 14275 14140 14255 14210 -25 -70 3138 23288 266
1812 14370 14330 14355 14230 14330 14300 -40 -70 1946 12140 568
1901 14415 14415 14415 14310 14405 14355 -10 -60 244 1342 -50
1902 14480 14425 14480 14385 14470 14440 -10 -40 66 1102 4
1903 14595 14480 14510 14475 14500 14500 -95 -95 26 546 0
1904 14690 14620 14620 14570 14570 14585 -120 -105 6 214 0
1905 14725 14605 14655 14605 14655 14630 -70 -95 12 230 0
1906 14805 14755 14775 14470 14770 14700 -35 -105 182 86 46
Total                 310824 655856 / -10958
 
Zinc
 1807 23205 23180 23330 23070 23305 23205 100 0 7880 34510 -2350
1808 23105 23130 23250 22965 23200 23110 95 5 296306 167124 -1802
1809 22970 22970 23115 22830 23065 22970 95 0 125932 136870 5868
1810 22860 22830 22965 22705 22925 22835 65 -25 23720 48730 772
1811 22745 22710 22835 22575 22815 22725 70 -20 4714 17570 1500
1812 22600 22600 22710 22470 22695 22600 95 0 470 4410 8
1901 22520 22400 22600 22390 22600 22505 80 -15 220 1924 -36
1902 22395 22390 22495 22295 22485 22375 90 -20 88 810 4
1903 22320 22320 22370 22185 22360 22290 40 -30 52 622 34
1904 22195 22195 22300 22190 22300 22255 105 60 24 2372 8
1905 22190 22045 22235 22010 22200 22120 10 -70 46 742 6
1906 22115 22005 22075 22005 22070 22055 -45 -60 10 206 0
Total                 459462 415890 / 4012