SHFE Metals Close Price For March 11, 2024
Monday, Mar 11, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2403 | 69710 | 69680 | 69740 | 69200 | 69380 | 69360 | -330 | -350 | 13895 | 481915.98 | 26150 | -3610 |
| 2404 | 69900 | 69920 | 69930 | 69290 | 69450 | 69530 | -450 | -370 | 44359 | 1542140.80 | 147710 | -5869 |
| 2405 | 69940 | 69580 | 69960 | 69310 | 69490 | 69560 | -450 | -380 | 63684 | 2214939.54 | 147835 | -4264 |
| 2406 | 69870 | 69860 | 69910 | 69280 | 69440 | 69510 | -430 | -360 | 14595 | 507315.44 | 63951 | 2145 |
| 2407 | 69720 | 69760 | 69770 | 69180 | 69330 | 69370 | -390 | -350 | 6018 | 208754.43 | 33164 | 1384 |
| 2408 | 69580 | 69570 | 69650 | 69050 | 69220 | 69310 | -360 | -270 | 2691 | 93260.69 | 14814 | 973 |
| 2409 | 69540 | 69370 | 69560 | 68970 | 69130 | 69180 | -410 | -360 | 984 | 34040.17 | 4664 | 284 |
| 2410 | 69440 | 69430 | 69490 | 68950 | 69080 | 69140 | -360 | -300 | 122 | 4218.03 | 2134 | 19 |
| 2411 | 69380 | 69370 | 69460 | 68860 | 69050 | 69030 | -330 | -350 | 237 | 8180.59 | 1651 | 41 |
| 2412 | 69340 | 69280 | 69370 | 68800 | 68990 | 68980 | -350 | -360 | 264 | 9105.84 | 2038 | 103 |
| 2501 | 69300 | 69240 | 69390 | 68750 | 68960 | 68950 | -340 | -350 | 141 | 4861.41 | 807 | 56 |
| 2502 | 69230 | 68640 | 69220 | 68640 | 68940 | 68870 | -290 | -360 | 182 | 6267.86 | 428 | 68 |
| Total |
|
|
|
|
|
|
|
| 147172 | 5115000.75 | 445346 / -8670 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2403 | 61560 |
|
|
| 61560 | 61560 | 0 | 0 | 0 | 0.00 | 5750 | 0 |
| 2404 | 62180 | 62080 | 62170 | 61530 | 61690 | 61790 | -490 | -390 | 5570 | 172093.73 | 7411 | -225 |
| 2405 | 62310 | 62370 | 62370 | 61670 | 61830 | 61930 | -480 | -380 | 6129 | 189803.96 | 9744 | 385 |
| 2406 | 62370 | 62230 | 62230 | 61760 | 61830 | 61920 | -540 | -450 | 52 | 1610.05 | 226 | -1 |
| 2407 | 62210 | 61870 | 61880 | 61750 | 61880 | 61810 | -330 | -400 | 9 | 278.19 | 16 | 2 |
| 2408 | 61800 |
|
|
| 61800 | 61800 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2409 | 60150 |
|
|
| 60150 | 60150 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2410 | 60290 |
|
|
| 60290 | 60290 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2411 | 60130 |
|
|
| 60130 | 60130 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2412 | 60020 |
|
|
| 60020 | 60020 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2501 | 59570 |
|
|
| 59570 | 59570 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2502 | 61900 |
|
|
| 61900 | 61900 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total |
|
|
|
|
|
|
|
| 11760 | 363785.92 | 23149 / 161 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2403 | 19195 | 19195 | 19225 | 19085 | 19200 | 19140 | 5 | -55 | 6640 | 63560.24 | 16195 | -4155 |
| 2404 | 19190 | 19230 | 19230 | 19065 | 19180 | 19150 | -10 | -40 | 112645 | 1078815.37 | 199354 | -6346 |
| 2405 | 19160 | 19190 | 19195 | 19045 | 19150 | 19125 | -10 | -35 | 70207 | 671418.37 | 183273 | 6895 |
| 2406 | 19105 | 19145 | 19145 | 18990 | 19085 | 19070 | -20 | -35 | 16307 | 155494.36 | 59782 | 1550 |
| 2407 | 19020 | 19030 | 19045 | 18910 | 19005 | 18985 | -15 | -35 | 5365 | 50930.78 | 30284 | 1060 |
| 2408 | 18950 | 18970 | 18980 | 18850 | 18950 | 18920 | 0 | -30 | 1981 | 18740.79 | 14939 | 50 |
| 2409 | 18915 | 18915 | 18940 | 18820 | 18900 | 18890 | -15 | -25 | 1075 | 10156.01 | 9274 | 357 |
| 2410 | 18875 | 18890 | 18910 | 18785 | 18875 | 18865 | 0 | -10 | 539 | 5084.44 | 8559 | -13 |
| 2411 | 18855 | 18865 | 18890 | 18770 | 18840 | 18850 | -15 | -5 | 315 | 2969.36 | 5108 | 100 |
| 2412 | 18835 | 18860 | 18870 | 18755 | 18820 | 18820 | -15 | -15 | 318 | 2992.59 | 4380 | 190 |
| 2501 | 18830 | 18830 | 18830 | 18730 | 18820 | 18795 | -10 | -35 | 40 | 375.92 | 693 | -8 |
| 2502 | 18800 | 18840 | 18840 | 18705 | 18810 | 18805 | 10 | 5 | 199 | 1871.14 | 329 | 179 |
| Total |
|
|
|
|
|
|
|
| 215631 | 2062409.35 | 532170 / -141 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2403 | 21175 | 21305 | 21305 | 21065 | 21185 | 21140 | 10 | -35 | 2025 | 21406.65 | 4740 | -235 |
| 2404 | 21200 | 21315 | 21355 | 21100 | 21235 | 21205 | 35 | 5 | 100181 | 1062226.05 | 82308 | -7681 |
| 2405 | 21195 | 21320 | 21340 | 21100 | 21235 | 21195 | 40 | 0 | 73491 | 778899.87 | 80077 | 2537 |
| 2406 | 21125 | 21295 | 21295 | 21030 | 21185 | 21130 | 60 | 5 | 19783 | 209048.11 | 27047 | 1823 |
| 2407 | 21035 | 21170 | 21180 | 20940 | 21080 | 21030 | 45 | -5 | 4710 | 49527.37 | 8311 | 670 |
| 2408 | 20950 | 21060 | 21075 | 20865 | 21025 | 20965 | 75 | 15 | 1018 | 10671.48 | 5787 | 24 |
| 2409 | 20905 | 21015 | 21020 | 20800 | 20940 | 20880 | 35 | -25 | 342 | 3570.91 | 2326 | -47 |
| 2410 | 20835 | 20900 | 20955 | 20715 | 20875 | 20830 | 40 | -5 | 90 | 937.48 | 2219 | -3 |
| 2411 | 20735 | 20800 | 20835 | 20655 | 20785 | 20750 | 50 | 15 | 38 | 394.33 | 928 | -6 |
| 2412 | 20695 | 20750 | 20795 | 20580 | 20730 | 20660 | 35 | -35 | 91 | 940.19 | 1311 | 34 |
| 2501 | 20670 | 20740 | 20745 | 20550 | 20700 | 20595 | 30 | -75 | 148 | 1524.19 | 221 | -66 |
| 2502 | 20665 | 20690 | 20690 | 20525 | 20625 | 20585 | -40 | -80 | 30 | 308.82 | 166 | 7 |
| Total |
|
|
|
|
|
|
|
| 201947 | 2139455.42 | 215441 / -2943 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2403 | 16085 | 16185 | 16245 | 16120 | 16230 | 16185 | 145 | 100 | 495 | 4006.81 | 5240 | 75 |
| 2404 | 16125 | 16205 | 16280 | 16130 | 16250 | 16205 | 125 | 80 | 35523 | 287906.90 | 34891 | -3741 |
| 2405 | 16140 | 16240 | 16270 | 16135 | 16250 | 16210 | 110 | 70 | 17258 | 139907.34 | 25311 | 1399 |
| 2406 | 16150 | 16255 | 16255 | 16120 | 16220 | 16200 | 70 | 50 | 2037 | 16504.69 | 3806 | -37 |
| 2407 | 16110 | 16190 | 16245 | 16110 | 16215 | 16195 | 105 | 85 | 148 | 1198.70 | 409 | 74 |
| 2408 | 16200 | 16160 | 16240 | 16140 | 16210 | 16190 | 10 | -10 | 24 | 194.33 | 61 | 7 |
| 2409 | 16125 | 16210 | 16390 | 16145 | 16225 | 16235 | 100 | 110 | 39 | 316.64 | 108 | 25 |
| 2410 | 16125 | 16195 | 16195 | 16195 | 16195 | 16195 | 70 | 70 | 1 | 8.10 | 42 | -1 |
| 2411 | 16105 |
|
|
| 16180 | 16180 | 75 | 75 | 0 | 0.00 | 62 | 0 |
| 2412 | 16135 | 16135 | 16135 | 16135 | 16135 | 16135 | 0 | 0 | 1 | 8.07 | 67 | -1 |
| 2501 | 16155 | 16125 | 16210 | 16125 | 16210 | 16145 | 55 | -10 | 4 | 32.29 | 30 | 0 |
| 2502 | 16120 |
|
|
| 16165 | 16165 | 45 | 45 | 0 | 0.00 | 13 | 0 |
| Total |
|
|
|
|
|
|
|
| 55530 | 450083.86 | 70040 / -2200 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2403 | 136840 | 137810 | 137810 | 136110 | 137390 | 136930 | 550 | 90 | 156 | 2136.19 | 3594 | 6 |
| 2404 | 137160 | 138440 | 138500 | 135750 | 137300 | 137120 | 140 | -40 | 17512 | 240130.83 | 35084 | -1264 |
| 2405 | 137490 | 138810 | 138950 | 136110 | 137640 | 137560 | 150 | 70 | 277511 | 3817503.35 | 132291 | -4919 |
| 2406 | 137550 | 138800 | 139000 | 136230 | 137730 | 137580 | 180 | 30 | 15196 | 209078.46 | 22599 | 446 |
| 2407 | 137500 | 138900 | 138900 | 136220 | 137750 | 137660 | 250 | 160 | 3878 | 53384.86 | 10732 | 752 |
| 2408 | 137560 | 138580 | 138670 | 136200 | 137790 | 137610 | 230 | 50 | 526 | 7238.51 | 2505 | 106 |
| 2409 | 137510 | 138720 | 138990 | 136200 | 137700 | 137560 | 190 | 50 | 5267 | 72456.16 | 7160 | 142 |
| 2410 | 137490 | 138170 | 138330 | 136140 | 137720 | 137510 | 230 | 20 | 305 | 4194.10 | 1526 | 39 |
| 2411 | 137400 | 138420 | 138420 | 136230 | 137510 | 137450 | 110 | 50 | 26 | 357.37 | 865 | 1 |
| 2412 | 137510 | 138180 | 138180 | 137010 | 137420 | 137740 | -90 | 230 | 26 | 358.14 | 473 | -19 |
| 2501 | 137640 | 138390 | 138480 | 136210 | 137250 | 137680 | -390 | 40 | 182 | 2505.79 | 270 | -72 |
| 2502 | 137730 | 137890 | 138320 | 136800 | 137200 | 137550 | -530 | -180 | 19 | 261.36 | 57 | -2 |
| Total |
|
|
|
|
|
|
|
| 320604 | 4409605.13 | 217156 / -4784 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2403 | 221980 | 221130 | 221190 | 218450 | 219000 | 219840 | -2980 | -2140 | 164 | 3605.39 | 2138 | 6 |
| 2404 | 222460 | 222500 | 222650 | 219300 | 219790 | 220730 | -2670 | -1730 | 48411 | 1068620.10 | 26748 | -1010 |
| 2405 | 222770 | 222680 | 222940 | 219700 | 220120 | 221070 | -2650 | -1700 | 18555 | 410199.70 | 17462 | -121 |
| 2406 | 222750 | 222780 | 222780 | 219780 | 220080 | 221100 | -2670 | -1650 | 1765 | 39024.49 | 2448 | 263 |
| 2407 | 222820 | 222290 | 222290 | 219800 | 220070 | 220930 | -2750 | -1890 | 148 | 3269.82 | 538 | 22 |
| 2408 | 222490 | 221160 | 221160 | 219880 | 219880 | 220620 | -2610 | -1870 | 18 | 397.12 | 382 | 9 |
| 2409 | 222730 | 221700 | 222050 | 220000 | 220120 | 221120 | -2610 | -1610 | 41 | 906.62 | 167 | 4 |
| 2410 | 222250 | 221560 | 221750 | 220050 | 220400 | 220750 | -1850 | -1500 | 17 | 375.28 | 26 | 6 |
| 2411 | 222770 |
|
|
| 220990 | 220990 | -1780 | -1780 | 0 | 0.00 | 24 | 0 |
| 2412 | 222040 |
|
|
| 220750 | 220750 | -1290 | -1290 | 0 | 0.00 | 12 | 0 |
| 2501 | 222630 |
|
|
| 221120 | 221120 | -1510 | -1510 | 0 | 0.00 | 12 | 0 |
| 2502 | 222160 | 220750 | 220750 | 220750 | 220750 | 220750 | -1410 | -1410 | 1 | 22.08 | 4 | 0 |
| Total |
|
|
|
|
|
|
|
| 69120 | 1526420.61 | 49961 / -821 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2403 | 3255 |
|
|
| 3237 | 3237 | -18 | -18 | 0 | 0.00 | 1305 | 0 |
| 2404 | 3277 | 3281 | 3305 | 3203 | 3234 | 3253 | -43 | -24 | 66281 | 431326.59 | 34674 | -5684 |
| 2405 | 3265 | 3289 | 3298 | 3194 | 3231 | 3247 | -34 | -18 | 23610 | 153351.21 | 31979 | 1094 |
| 2406 | 3244 | 3259 | 3276 | 3188 | 3214 | 3226 | -30 | -18 | 1617 | 10436.06 | 1541 | 111 |
| 2407 | 3233 | 3251 | 3259 | 3176 | 3198 | 3217 | -35 | -16 | 128 | 823.65 | 246 | 10 |
| 2408 | 3222 | 3230 | 3230 | 3108 | 3197 | 3198 | -25 | -24 | 23 | 147.12 | 75 | 1 |
| 2409 | 3210 | 3221 | 3221 | 3168 | 3180 | 3189 | -30 | -21 | 70 | 446.58 | 153 | -3 |
| 2410 | 3200 | 3172 | 3172 | 3172 | 3172 | 3172 | -28 | -28 | 2 | 12.69 | 34 | 1 |
| 2411 | 3195 | 3186 | 3189 | 3157 | 3166 | 3177 | -29 | -18 | 8 | 50.83 | 49 | -4 |
| 2412 | 3179 | 3200 | 3200 | 3132 | 3154 | 3164 | -25 | -15 | 8 | 50.64 | 144 | 3 |
| 2501 | 3179 | 3180 | 3189 | 3142 | 3142 | 3175 | -37 | -4 | 40 | 254.00 | 54 | 12 |
| 2502 | 3174 | 3140 | 3170 | 3140 | 3144 | 3151 | -30 | -23 | 10 | 63.03 | 27 | 1 |
| Total |
|
|
|
|
|
|
|
| 91797 | 596962.40 | 70281 / -4458 |
豫公网安备41010502003434号