SHFE Metals Close Price For May 31, 2024
Friday, May 31, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2406 | 83350 | 81800 | 82330 | 81420 | 82280 | 81950 | -1070 | -1400 | 31495 | 1290650.14 | 59760 | -9359 |
| 2407 | 83820 | 82000 | 82620 | 81650 | 82500 | 82220 | -1320 | -1600 | 170470 | 7008022.66 | 191999 | -10770 |
| 2408 | 84050 | 82400 | 82860 | 81910 | 82760 | 82490 | -1290 | -1560 | 73297 | 3023170.47 | 140255 | 3163 |
| 2409 | 84220 | 82500 | 83030 | 82090 | 82910 | 82650 | -1310 | -1570 | 45560 | 1882962.35 | 88503 | 1954 |
| 2410 | 84370 | 82760 | 83150 | 82230 | 83050 | 82800 | -1320 | -1570 | 14234 | 589326.31 | 36347 | 653 |
| 2411 | 84500 | 82850 | 83250 | 82340 | 83140 | 82900 | -1360 | -1600 | 4138 | 171536.48 | 17725 | -374 |
| 2412 | 84530 | 82880 | 83360 | 82440 | 83210 | 82970 | -1320 | -1560 | 7955 | 330038.20 | 24633 | -781 |
| 2501 | 84480 | 82980 | 83380 | 82550 | 83250 | 83010 | -1230 | -1470 | 3467 | 143900.68 | 13010 | 499 |
| 2502 | 84370 | 82960 | 83480 | 82660 | 83260 | 83010 | -1110 | -1360 | 2379 | 98746.38 | 5820 | 1036 |
| 2503 | 84280 | 82820 | 83310 | 82510 | 83230 | 82910 | -1050 | -1370 | 898 | 37228.67 | 6526 | 144 |
| 2504 | 84150 | 82910 | 83260 | 82470 | 83130 | 82840 | -1020 | -1310 | 311 | 12881.81 | 1797 | 21 |
| 2505 | 84040 | 82400 | 83100 | 82370 | 83050 | 82690 | -990 | -1350 | 623 | 25759.18 | 1652 | 233 |
| Total |
| 354827 | 14614223.30 | 588027 / -13581 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2406 | 74390 | 73400 | 74740 | 72380 | 73620 | 73260 | -770 | -1130 | 326 | 11941.59 | 4820 | -44 |
| 2407 | 74980 | 73410 | 73670 | 72810 | 73550 | 73330 | -1430 | -1650 | 16069 | 589196.46 | 7513 | -1359 |
| 2408 | 75120 | 73380 | 73840 | 72990 | 73730 | 73530 | -1390 | -1590 | 6976 | 256502.45 | 6338 | 430 |
| 2409 | 75540 | 73450 | 73850 | 73290 | 73550 | 73510 | -1990 | -2030 | 40 | 1470.28 | 144 | 3 |
| 2410 | 75770 | 73300 | 73990 | 73300 | 73810 | 73710 | -1960 | -2060 | 68 | 2506.19 | 52 | 2 |
| 2411 | 76210 |
|
|
| 74440 | 74440 | -1770 | -1770 | 0 | 0.00 | 2 | 0 |
| 2412 | 75620 |
|
|
| 73560 | 73560 | -2060 | -2060 | 0 | 0.00 | 1 | 0 |
| 2501 | 74500 |
|
|
| 74500 | 74500 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2502 | 75950 |
|
|
| 73880 | 73880 | -2070 | -2070 | 0 | 0.00 | 3 | 0 |
| 2503 | 75390 |
|
|
| 75100 | 75100 | -290 | -290 | 0 | 0.00 | 1 | 0 |
| 2504 | 75730 |
|
|
| 73670 | 73670 | -2060 | -2060 | 0 | 0.00 | 1 | 0 |
| 2505 | 74020 |
|
|
| 74020 | 74020 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 23479 | 861616.96 | 18876 / -968 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2406 | 21675 | 21270 | 21480 | 21220 | 21465 | 21370 | -210 | -305 | 23284 | 248822.30 | 36864 | -10294 |
| 2407 | 21740 | 21360 | 21555 | 21280 | 21535 | 21440 | -205 | -300 | 298569 | 3201034.17 | 225542 | -18233 |
| 2408 | 21815 | 21300 | 21630 | 21300 | 21615 | 21515 | -200 | -300 | 135363 | 1456436.30 | 218302 | 6488 |
| 2409 | 21855 | 21480 | 21675 | 21420 | 21660 | 21565 | -195 | -290 | 53366 | 575446.67 | 95843 | -641 |
| 2410 | 21860 | 21505 | 21685 | 21435 | 21670 | 21575 | -190 | -285 | 13876 | 149688.77 | 34079 | 946 |
| 2411 | 21895 | 21565 | 21680 | 21445 | 21660 | 21585 | -235 | -310 | 5151 | 55593.05 | 21095 | -112 |
| 2412 | 21850 | 21510 | 21670 | 21435 | 21650 | 21570 | -200 | -280 | 2479 | 26737.74 | 19695 | 103 |
| 2501 | 21825 | 21605 | 21675 | 21430 | 21650 | 21570 | -175 | -255 | 928 | 10009.23 | 8565 | -197 |
| 2502 | 21870 | 21510 | 21695 | 21505 | 21670 | 21600 | -200 | -270 | 258 | 2786.62 | 3125 | 74 |
| 2503 | 21875 | 21595 | 21680 | 21520 | 21675 | 21595 | -200 | -280 | 188 | 2030.33 | 1014 | 16 |
| 2504 | 21955 | 21555 | 21720 | 21550 | 21695 | 21620 | -260 | -335 | 72 | 778.36 | 557 | 3 |
| 2505 | 21880 | 21585 | 21745 | 21570 | 21715 | 21635 | -165 | -245 | 113 | 1222.62 | 292 | 7 |
| Total |
| 533647 | 5730586.15 | 664973 / -21840 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2406 | 25020 | 24600 | 24950 | 24530 | 24950 | 24690 | -70 | -330 | 9448 | 116649.57 | 13630 | -3319 |
| 2407 | 25095 | 24580 | 24930 | 24570 | 24890 | 24770 | -205 | -325 | 204393 | 2531528.91 | 104760 | -4110 |
| 2408 | 25150 | 24715 | 24995 | 24645 | 24945 | 24835 | -205 | -315 | 83682 | 1039266.65 | 64307 | 3859 |
| 2409 | 25165 | 24750 | 25020 | 24665 | 24965 | 24860 | -200 | -305 | 24895 | 309493.17 | 23995 | 1531 |
| 2410 | 25160 | 24810 | 25015 | 24670 | 24965 | 24860 | -195 | -300 | 2902 | 36073.96 | 9863 | 27 |
| 2411 | 25100 | 24730 | 25000 | 24685 | 24965 | 24845 | -135 | -255 | 1566 | 19456.69 | 4017 | 211 |
| 2412 | 25150 | 24695 | 24980 | 24680 | 24945 | 24840 | -205 | -310 | 165 | 2049.60 | 2178 | -15 |
| 2501 | 25085 | 24735 | 24965 | 24655 | 24895 | 24835 | -190 | -250 | 229 | 2843.74 | 872 | -35 |
| 2502 | 25150 | 24780 | 24945 | 24715 | 24930 | 24830 | -220 | -320 | 17 | 211.06 | 359 | -1 |
| 2503 | 24980 | 24800 | 24905 | 24700 | 24905 | 24825 | -75 | -155 | 17 | 211.03 | 401 | -7 |
| 2504 | 25005 | 24670 | 24750 | 24670 | 24750 | 24695 | -255 | -310 | 3 | 37.05 | 65 | 1 |
| 2505 | 25085 | 24665 | 24760 | 24655 | 24660 | 24680 | -425 | -405 | 5 | 61.70 | 46 | -2 |
| Total |
| 327322 | 4057883.11 | 224493 / -1860 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2406 | 18860 | 18700 | 18855 | 18635 | 18795 | 18715 | -65 | -145 | 2721 | 25463.06 | 4850 | -534 |
| 2407 | 18890 | 18750 | 18910 | 18655 | 18840 | 18760 | -50 | -130 | 74969 | 703257.67 | 55126 | -5191 |
| 2408 | 18885 | 18780 | 18915 | 18650 | 18840 | 18765 | -45 | -120 | 31929 | 299611.91 | 43749 | 796 |
| 2409 | 18840 | 18745 | 18870 | 18600 | 18775 | 18705 | -65 | -135 | 7333 | 68592.99 | 15931 | 181 |
| 2410 | 18780 | 18635 | 18810 | 18560 | 18775 | 18670 | -5 | -110 | 267 | 2492.51 | 1222 | 37 |
| 2411 | 18725 | 18630 | 18760 | 18570 | 18685 | 18660 | -40 | -65 | 38 | 354.55 | 714 | 6 |
| 2412 | 18695 | 18585 | 18750 | 18555 | 18745 | 18620 | 50 | -75 | 44 | 409.69 | 496 | 5 |
| 2501 | 18700 | 18675 | 18770 | 18545 | 18600 | 18615 | -100 | -85 | 26 | 242.00 | 287 | -6 |
| 2502 | 18660 | 18575 | 18645 | 18575 | 18575 | 18590 | -85 | -70 | 5 | 46.48 | 109 | -3 |
| 2503 | 18615 | 18510 | 18560 | 18500 | 18510 | 18520 | -105 | -95 | 4 | 37.04 | 134 | -4 |
| 2504 | 18580 | 18540 | 18680 | 18430 | 18430 | 18550 | -150 | -30 | 4 | 37.10 | 85 | -2 |
| 2505 | 18600 | 18550 | 18660 | 18405 | 18540 | 18510 | -60 | -90 | 11 | 101.83 | 66 | 5 |
| Total |
| 117351 | 1100646.83 | 122769 / -4710 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2406 | 152970 | 150500 | 151580 | 148310 | 150700 | 149920 | -2270 | -3050 | 12983 | 194648.33 | 9085 | -3804 |
| 2407 | 153610 | 151000 | 151780 | 148820 | 151650 | 150500 | -1960 | -3110 | 228955 | 3445882.75 | 91006 | -6014 |
| 2408 | 153980 | 151520 | 152480 | 149670 | 152370 | 151350 | -1610 | -2630 | 20252 | 306523.47 | 39777 | 2360 |
| 2409 | 154850 | 151990 | 153110 | 150260 | 152960 | 151860 | -1890 | -2990 | 39643 | 602025.27 | 62740 | 2566 |
| 2410 | 155010 | 153060 | 153640 | 150930 | 153450 | 152640 | -1560 | -2370 | 3593 | 54846.03 | 12498 | 135 |
| 2411 | 155690 | 153640 | 154220 | 151730 | 153960 | 153230 | -1730 | -2460 | 671 | 10282.01 | 2349 | 58 |
| 2412 | 156000 | 154560 | 154730 | 152450 | 154300 | 153670 | -1700 | -2330 | 185 | 2843.08 | 1213 | 25 |
| 2501 | 156590 | 154890 | 155440 | 153000 | 155060 | 154260 | -1530 | -2330 | 245 | 3779.43 | 996 | 6 |
| 2502 | 156730 | 154470 | 155670 | 154450 | 155520 | 155040 | -1210 | -1690 | 14 | 217.06 | 141 | -6 |
| 2503 | 157850 | 155000 | 156180 | 154480 | 156180 | 155570 | -1670 | -2280 | 19 | 295.59 | 118 | 9 |
| 2504 | 158300 | 156140 | 156630 | 154930 | 156630 | 155910 | -1670 | -2390 | 16 | 249.46 | 36 | -2 |
| 2505 | 158850 | 156810 | 157730 | 155440 | 157380 | 156870 | -1470 | -1980 | 23 | 360.81 | 46 | -6 |
| Total |
| 306599 | 4621953.27 | 220005 / -4673 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2406 | 277590 | 272870 | 275000 | 270630 | 274000 | 273050 | -3590 | -4540 | 3894 | 106329.31 | 3848 | -1823 |
| 2407 | 278730 | 273690 | 275860 | 271540 | 274950 | 273870 | -3780 | -4860 | 86274 | 2362825.76 | 44844 | -5574 |
| 2408 | 279570 | 275190 | 276900 | 272370 | 275900 | 274830 | -3670 | -4740 | 21850 | 600505.47 | 23193 | 1771 |
| 2409 | 280490 | 276670 | 277710 | 273200 | 276600 | 275640 | -3890 | -4850 | 8812 | 242895.16 | 10624 | -443 |
| 2410 | 279540 | 277000 | 278080 | 273740 | 276930 | 275680 | -2610 | -3860 | 808 | 22275.55 | 2067 | 125 |
| 2411 | 279700 | 276000 | 277250 | 273510 | 276470 | 275020 | -3230 | -4680 | 123 | 3382.82 | 595 | -2 |
| 2412 | 279460 | 276000 | 277360 | 273000 | 275830 | 275020 | -3630 | -4440 | 186 | 5115.42 | 512 | -13 |
| 2501 | 279580 | 276000 | 277200 | 273170 | 275310 | 275080 | -4270 | -4500 | 321 | 8830.32 | 451 | -26 |
| 2502 | 278900 | 277900 | 277900 | 273600 | 275010 | 275190 | -3890 | -3710 | 95 | 2614.37 | 196 | -53 |
| 2503 | 279720 | 276000 | 276000 | 274200 | 275360 | 275020 | -4360 | -4700 | 71 | 1952.67 | 167 | -19 |
| 2504 | 281520 | 276570 | 276570 | 275460 | 275680 | 275870 | -5840 | -5650 | 10 | 275.88 | 176 | 0 |
| 2505 | 285260 | 276000 | 276120 | 275200 | 276120 | 275930 | -9140 | -9330 | 11 | 303.53 | 14 | 6 |
| Total |
| 122455 | 3357306.24 | 86687 / -6051 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2406 | 3985 | 3865 | 3944 | 3822 | 3859 | 3882 | -126 | -103 | 2001 | 15538.13 | 1335 | -734 |
| 2407 | 4043 | 3930 | 3979 | 3895 | 3944 | 3939 | -99 | -104 | 263362 | 2075029.45 | 74855 | -4748 |
| 2408 | 4048 | 3937 | 3993 | 3913 | 3957 | 3953 | -91 | -95 | 24939 | 197183.64 | 49662 | 1983 |
| 2409 | 4058 | 3942 | 4006 | 3925 | 3969 | 3967 | -89 | -91 | 40082 | 318028.70 | 34282 | -749 |
| 2410 | 4052 | 3983 | 4004 | 3932 | 3969 | 3967 | -83 | -85 | 1164 | 9235.86 | 5349 | -255 |
| 2411 | 4073 | 3960 | 4016 | 3929 | 3971 | 3962 | -102 | -111 | 417 | 3304.61 | 1068 | 127 |
| 2412 | 4028 | 3950 | 3994 | 3928 | 3961 | 3955 | -67 | -73 | 331 | 2618.79 | 956 | 9 |
| 2501 | 4011 | 3931 | 3973 | 3915 | 3945 | 3942 | -66 | -69 | 339 | 2673.17 | 749 | -31 |
| 2502 | 3987 | 3945 | 3968 | 3918 | 3929 | 3936 | -58 | -51 | 44 | 346.43 | 219 | -29 |
| 2503 | 3989 | 3929 | 3949 | 3917 | 3940 | 3931 | -49 | -58 | 25 | 196.56 | 91 | -1 |
| 2504 | 3973 | 3914 | 3942 | 3903 | 3942 | 3923 | -31 | -50 | 35 | 274.68 | 170 | -8 |
| 2505 | 3956 | 3900 | 3946 | 3900 | 3920 | 3913 | -36 | -43 | 27 | 211.34 | 62 | 1 |
| Total |
| 332766 | 2624641.36 | 168798 / -4435 |
豫公网安备41010502003434号