SHFE Metals Close Price For June 4, 2024
Tuesday, Jun 04, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2406 | 81470 | 81470 | 82130 | 81380 | 81720 | 81830 | 250 | 360 | 19140 | 783170.95 | 49480 | -5405 |
| 2407 | 81730 | 81960 | 82460 | 81600 | 81970 | 82060 | 240 | 330 | 127696 | 5239829.02 | 182136 | -4385 |
| 2408 | 81960 | 82160 | 82680 | 81860 | 82230 | 82290 | 270 | 330 | 53846 | 2215588.48 | 144060 | 2730 |
| 2409 | 82140 | 82350 | 82820 | 82030 | 82400 | 82450 | 260 | 310 | 27841 | 1147878.40 | 90317 | 54 |
| 2410 | 82260 | 82460 | 82940 | 82180 | 82480 | 82580 | 220 | 320 | 9078 | 374858.67 | 37588 | 632 |
| 2411 | 82370 | 82640 | 83030 | 82290 | 82570 | 82700 | 200 | 330 | 2635 | 108963.96 | 17445 | -117 |
| 2412 | 82460 | 82770 | 83130 | 82380 | 82700 | 82790 | 240 | 330 | 3983 | 164878.76 | 24945 | 124 |
| 2501 | 82570 | 82670 | 83180 | 82450 | 82760 | 82830 | 190 | 260 | 1428 | 59147.02 | 13234 | 25 |
| 2502 | 82710 | 82690 | 83270 | 82500 | 82800 | 82900 | 90 | 190 | 466 | 19315.88 | 6181 | 6 |
| 2503 | 82390 | 82830 | 83140 | 82420 | 82760 | 82800 | 370 | 410 | 307 | 12709.94 | 6518 | 7 |
| 2504 | 82410 | 82630 | 83040 | 82380 | 82730 | 82710 | 320 | 300 | 228 | 9429.50 | 1818 | 44 |
| 2505 | 82320 | 82460 | 83000 | 82210 | 82600 | 82670 | 280 | 350 | 274 | 11326.87 | 1703 | 47 |
| Total |
| 246922 | 10147097.42 | 575425 / -6238 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2406 | 73320 |
|
|
| 73320 | 73320 | 0 | 0 | 0 | 0.00 | 4820 | 0 |
| 2407 | 72990 | 73040 | 73670 | 72850 | 73150 | 73260 | 160 | 270 | 10098 | 369939.18 | 6975 | -23 |
| 2408 | 73160 | 73450 | 73760 | 73030 | 73310 | 73420 | 150 | 260 | 4065 | 149229.50 | 6604 | 63 |
| 2409 | 73320 | 73880 | 73880 | 73250 | 73420 | 73540 | 100 | 220 | 27 | 992.87 | 149 | 7 |
| 2410 | 73020 | 73720 | 73720 | 73440 | 73660 | 73540 | 640 | 520 | 11 | 404.52 | 52 | -1 |
| 2411 | 73740 |
|
|
| 73740 | 73740 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2412 | 73560 | 73610 | 73610 | 73610 | 73610 | 73610 | 50 | 50 | 1 | 36.81 | 2 | 1 |
| 2501 | 73800 |
|
|
| 73800 | 73800 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2502 | 73350 |
|
|
| 73350 | 73350 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2503 | 74560 |
|
|
| 74610 | 74610 | 50 | 50 | 0 | 0.00 | 1 | 0 |
| 2504 | 73140 |
|
|
| 73140 | 73140 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2505 | 74020 |
|
|
| 74020 | 74020 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 14202 | 520602.87 | 18610 / 47 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2406 | 21195 | 21170 | 21385 | 21095 | 21350 | 21255 | 155 | 60 | 11200 | 119030.95 | 27230 | -2850 |
| 2407 | 21280 | 21280 | 21465 | 21160 | 21395 | 21295 | 115 | 15 | 225850 | 2405162.43 | 189981 | -12128 |
| 2408 | 21345 | 21340 | 21530 | 21240 | 21470 | 21370 | 125 | 25 | 117032 | 1250635.81 | 219050 | 11769 |
| 2409 | 21360 | 21340 | 21550 | 21285 | 21495 | 21410 | 135 | 50 | 44408 | 475436.53 | 94042 | 2719 |
| 2410 | 21385 | 21345 | 21550 | 21300 | 21495 | 21425 | 110 | 40 | 8369 | 89658.27 | 33683 | 24 |
| 2411 | 21375 | 21380 | 21535 | 21315 | 21495 | 21420 | 120 | 45 | 4805 | 51473.50 | 21656 | 379 |
| 2412 | 21395 | 21300 | 21545 | 21300 | 21505 | 21440 | 110 | 45 | 1735 | 18601.85 | 19462 | -107 |
| 2501 | 21415 | 21380 | 21535 | 21330 | 21490 | 21430 | 75 | 15 | 553 | 5926.41 | 8459 | 37 |
| 2502 | 21310 | 21390 | 21555 | 21350 | 21520 | 21435 | 210 | 125 | 192 | 2058.08 | 3369 | 3 |
| 2503 | 21345 | 21400 | 21585 | 21385 | 21520 | 21465 | 175 | 120 | 39 | 418.65 | 1113 | 0 |
| 2504 | 21495 | 21495 | 21580 | 21405 | 21515 | 21490 | 20 | -5 | 10 | 107.45 | 556 | 0 |
| 2505 | 21505 | 21465 | 21595 | 21400 | 21525 | 21505 | 20 | 0 | 31 | 333.36 | 291 | 4 |
| Total |
| 414224 | 4418843.28 | 618892 / -150 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2406 | 24375 | 24320 | 24450 | 24080 | 24350 | 24285 | -25 | -90 | 4285 | 52036.45 | 10640 | -1525 |
| 2407 | 24460 | 24320 | 24505 | 24095 | 24390 | 24300 | -70 | -160 | 210164 | 2553903.08 | 92233 | -6137 |
| 2408 | 24515 | 24450 | 24545 | 24160 | 24430 | 24365 | -85 | -150 | 87783 | 1069587.71 | 68257 | 1894 |
| 2409 | 24550 | 24405 | 24560 | 24200 | 24440 | 24395 | -110 | -155 | 28754 | 350756.71 | 26755 | 1795 |
| 2410 | 24465 | 24385 | 24545 | 24180 | 24400 | 24380 | -65 | -85 | 5472 | 66710.48 | 11177 | 493 |
| 2411 | 24570 | 24355 | 24510 | 24160 | 24350 | 24365 | -220 | -205 | 995 | 12123.47 | 4077 | 65 |
| 2412 | 24365 | 24325 | 24475 | 24160 | 24360 | 24300 | -5 | -65 | 138 | 1676.89 | 2152 | 3 |
| 2501 | 24400 | 23990 | 24460 | 23985 | 24340 | 24245 | -60 | -155 | 180 | 2182.09 | 838 | -37 |
| 2502 | 24560 | 24355 | 24425 | 24130 | 24325 | 24375 | -235 | -185 | 65 | 792.31 | 376 | 21 |
| 2503 | 24525 | 24385 | 24425 | 24130 | 24310 | 24360 | -215 | -165 | 84 | 1023.32 | 389 | 3 |
| 2504 | 24495 | 24825 | 24825 | 24155 | 24350 | 24370 | -145 | -125 | 40 | 487.44 | 68 | 0 |
| 2505 | 24400 | 24475 | 24475 | 24120 | 24270 | 24315 | -130 | -85 | 35 | 425.53 | 56 | 11 |
| Total |
| 337995 | 4111705.47 | 217018 / -3414 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2406 | 18785 | 18885 | 19085 | 18870 | 18940 | 18965 | 155 | 180 | 480 | 4552.50 | 4615 | -100 |
| 2407 | 18790 | 18860 | 19140 | 18840 | 18995 | 18990 | 205 | 200 | 148764 | 1412666.62 | 57061 | 2089 |
| 2408 | 18785 | 18800 | 19080 | 18800 | 18950 | 18955 | 165 | 170 | 67558 | 640435.93 | 51354 | 946 |
| 2409 | 18725 | 18735 | 18970 | 18730 | 18870 | 18860 | 145 | 135 | 13012 | 122735.26 | 19323 | 1886 |
| 2410 | 18650 | 18755 | 18910 | 18700 | 18770 | 18815 | 120 | 165 | 1518 | 14281.24 | 1496 | 149 |
| 2411 | 18520 | 18765 | 18810 | 18630 | 18725 | 18715 | 205 | 195 | 54 | 505.36 | 725 | 7 |
| 2412 | 18485 | 18735 | 18765 | 18550 | 18645 | 18660 | 160 | 175 | 55 | 513.25 | 296 | 6 |
| 2501 | 18515 | 18685 | 18710 | 18555 | 18590 | 18635 | 75 | 120 | 63 | 587.02 | 239 | 6 |
| 2502 | 18465 | 18640 | 18660 | 18570 | 18580 | 18620 | 115 | 155 | 12 | 111.75 | 126 | 4 |
| 2503 | 18470 | 18590 | 18685 | 18525 | 18525 | 18605 | 55 | 135 | 17 | 158.17 | 129 | -3 |
| 2504 | 18410 | 18625 | 18625 | 18480 | 18480 | 18520 | 70 | 110 | 15 | 138.94 | 88 | 3 |
| 2505 | 18430 | 18650 | 18650 | 18440 | 18500 | 18505 | 70 | 75 | 33 | 305.41 | 74 | 7 |
| Total |
| 231581 | 2196991.42 | 135526 / 5000 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2406 | 148570 | 146720 | 147190 | 144600 | 146200 | 146210 | -2370 | -2360 | 1356 | 19826.73 | 8334 | -438 |
| 2407 | 149510 | 147110 | 147900 | 145110 | 146580 | 146450 | -2930 | -3060 | 201997 | 2958279.70 | 86369 | -4027 |
| 2408 | 149760 | 147600 | 148560 | 145720 | 147310 | 147090 | -2450 | -2670 | 20938 | 307984.85 | 42976 | 1940 |
| 2409 | 150690 | 148140 | 149200 | 146360 | 147810 | 147640 | -2880 | -3050 | 37560 | 554559.50 | 59702 | -3090 |
| 2410 | 151280 | 148800 | 149800 | 147020 | 148570 | 148370 | -2710 | -2910 | 2353 | 34913.26 | 12243 | -87 |
| 2411 | 151740 | 149700 | 150350 | 147660 | 149190 | 148800 | -2550 | -2940 | 351 | 5223.11 | 2329 | -5 |
| 2412 | 151720 | 150100 | 150640 | 148410 | 149770 | 149710 | -1950 | -2010 | 317 | 4745.82 | 1192 | 2 |
| 2501 | 151900 | 150660 | 151010 | 148700 | 150230 | 149790 | -1670 | -2110 | 200 | 2995.87 | 748 | -8 |
| 2502 | 151750 | 150900 | 151280 | 149730 | 150870 | 150820 | -880 | -930 | 7 | 105.58 | 140 | 0 |
| 2503 | 153220 | 151690 | 151690 | 149960 | 151460 | 150890 | -1760 | -2330 | 29 | 437.58 | 108 | 2 |
| 2504 | 153930 | 152000 | 152100 | 150570 | 151610 | 151540 | -2320 | -2390 | 10 | 151.54 | 34 | 0 |
| 2505 | 154760 | 151240 | 152770 | 150960 | 152770 | 152260 | -1990 | -2500 | 15 | 228.40 | 50 | 8 |
| Total |
| 265133 | 3889451.94 | 214225 / -5703 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2406 | 269730 | 267030 | 268730 | 264910 | 267310 | 267220 | -2420 | -2510 | 616 | 16461.16 | 3390 | -132 |
| 2407 | 271540 | 268910 | 269800 | 264860 | 267790 | 267370 | -3750 | -4170 | 87501 | 2339598.88 | 41802 | -8540 |
| 2408 | 272520 | 269980 | 270500 | 265850 | 268760 | 268370 | -3760 | -4150 | 21672 | 581626.44 | 24285 | 807 |
| 2409 | 272790 | 270620 | 271640 | 266720 | 269760 | 269300 | -3030 | -3490 | 10990 | 295961.00 | 10703 | 42 |
| 2410 | 272650 | 271620 | 271620 | 267040 | 270180 | 269220 | -2470 | -3430 | 964 | 25953.66 | 2304 | 139 |
| 2411 | 271320 | 270850 | 270850 | 267080 | 269340 | 268830 | -1980 | -2490 | 179 | 4812.11 | 585 | 18 |
| 2412 | 271230 | 269860 | 270050 | 266000 | 267700 | 267640 | -3530 | -3590 | 177 | 4737.24 | 521 | 24 |
| 2501 | 271950 | 268480 | 269400 | 265340 | 266490 | 267010 | -5460 | -4940 | 313 | 8357.49 | 420 | 7 |
| 2502 | 271320 | 268670 | 268670 | 266100 | 266220 | 267020 | -5100 | -4300 | 87 | 2323.15 | 120 | -37 |
| 2503 | 272250 | 266300 | 268200 | 266100 | 266340 | 266720 | -5910 | -5530 | 46 | 1226.92 | 127 | -5 |
| 2504 | 271000 | 267250 | 267940 | 266340 | 266340 | 267090 | -4660 | -3910 | 25 | 667.74 | 152 | -1 |
| 2505 | 273210 | 267940 | 269070 | 267220 | 267220 | 267960 | -5990 | -5250 | 8 | 214.37 | 17 | 3 |
| Total |
| 122578 | 3281940.15 | 84426 / -7675 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2406 | 3779 | 3747 | 3780 | 3720 | 3780 | 3739 | 1 | -40 | 495 | 3702.27 | 1050 | -150 |
| 2407 | 3827 | 3802 | 3818 | 3735 | 3795 | 3767 | -32 | -60 | 261772 | 1972436.89 | 65620 | -1980 |
| 2408 | 3830 | 3827 | 3827 | 3752 | 3810 | 3786 | -20 | -44 | 27664 | 209489.85 | 53608 | 1423 |
| 2409 | 3852 | 3834 | 3844 | 3772 | 3825 | 3804 | -27 | -48 | 46691 | 355259.39 | 36570 | 1302 |
| 2410 | 3850 | 3847 | 3859 | 3802 | 3840 | 3828 | -10 | -22 | 3550 | 27182.34 | 6149 | -291 |
| 2411 | 3860 | 3940 | 3940 | 3807 | 3847 | 3834 | -13 | -26 | 473 | 3627.81 | 1357 | 78 |
| 2412 | 3873 | 3859 | 3871 | 3796 | 3840 | 3827 | -33 | -46 | 285 | 2181.83 | 1020 | 39 |
| 2501 | 3834 | 3845 | 3866 | 3785 | 3830 | 3826 | -4 | -8 | 872 | 6674.12 | 1069 | 340 |
| 2502 | 3848 | 3865 | 3865 | 3784 | 3835 | 3799 | -13 | -49 | 48 | 364.78 | 183 | 13 |
| 2503 | 3804 | 3800 | 3834 | 3780 | 3821 | 3807 | 17 | 3 | 22 | 167.54 | 145 | -7 |
| 2504 | 3825 | 3801 | 3845 | 3772 | 3826 | 3797 | 1 | -28 | 27 | 205.08 | 170 | -11 |
| 2505 | 3827 | 3788 | 3838 | 3753 | 3825 | 3791 | -2 | -36 | 24 | 181.99 | 65 | 5 |
| Total |
| 341923 | 2581473.91 | 167006 / 761 |
豫公网安备41010502003434号