SHFE Metals Close Price For June 6, 2024
Thursday, Jun 06, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2406 | 80290 | 79880 | 81440 | 79880 | 80970 | 81010 | 680 | 720 | 17845 | 722856.50 | 40160 | -5320 |
| 2407 | 80560 | 80330 | 81720 | 80090 | 81250 | 80920 | 690 | 360 | 135385 | 5477717.20 | 177223 | -4600 |
| 2408 | 80770 | 80460 | 81900 | 80250 | 81460 | 81140 | 690 | 370 | 74724 | 3031703.96 | 148014 | 1145 |
| 2409 | 80880 | 80550 | 81990 | 80330 | 81560 | 81260 | 680 | 380 | 41731 | 1695561.65 | 94040 | 34 |
| 2410 | 81050 | 80680 | 82050 | 80440 | 81650 | 81290 | 600 | 240 | 14543 | 591104.69 | 37603 | -529 |
| 2411 | 81160 | 80620 | 82100 | 80510 | 81690 | 81260 | 530 | 100 | 4127 | 167689.51 | 17088 | -188 |
| 2412 | 81270 | 80860 | 82100 | 80570 | 81760 | 81430 | 490 | 160 | 6073 | 247279.07 | 24771 | -71 |
| 2501 | 81290 | 80930 | 82100 | 80530 | 81700 | 81310 | 410 | 20 | 2275 | 92496.15 | 13353 | 189 |
| 2502 | 81310 | 81000 | 82150 | 80580 | 81720 | 81540 | 410 | 230 | 1147 | 46763.25 | 6276 | 61 |
| 2503 | 81200 | 80890 | 82070 | 80460 | 81610 | 81480 | 410 | 280 | 640 | 26073.71 | 6528 | 143 |
| 2504 | 81180 | 80750 | 82050 | 80390 | 81620 | 81420 | 440 | 240 | 646 | 26301.62 | 1947 | 167 |
| 2505 | 81110 | 80650 | 81990 | 80300 | 81540 | 81480 | 430 | 370 | 623 | 25381.84 | 1865 | 87 |
| Total |
| 299759 | 12150929.14 | 568868 / -8882 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2406 | 73120 | 72000 | 72370 | 72000 | 72370 | 72140 | -750 | -980 | 40 | 1442.80 | 4820 | -40 |
| 2407 | 71800 | 71580 | 72900 | 71360 | 72410 | 72020 | 610 | 220 | 10741 | 386836.20 | 6260 | -419 |
| 2408 | 71990 | 71760 | 73030 | 71480 | 72570 | 72120 | 580 | 130 | 4864 | 175409.83 | 6751 | 313 |
| 2409 | 72040 | 71860 | 73070 | 71700 | 72870 | 72400 | 830 | 360 | 77 | 2787.41 | 166 | 10 |
| 2410 | 72300 | 72120 | 73160 | 72120 | 73050 | 72890 | 750 | 590 | 5 | 182.24 | 54 | 1 |
| 2411 | 72490 |
|
|
| 72490 | 72490 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2412 | 72360 |
|
|
| 72360 | 72360 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2501 | 72550 |
|
|
| 72550 | 72550 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2502 | 72110 |
|
|
| 72110 | 72110 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2503 | 73350 |
|
|
| 73350 | 73350 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2504 | 71900 |
|
|
| 71900 | 71900 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2505 | 74020 |
|
|
| 74020 | 74020 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 15727 | 566658.48 | 18061 / -135 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2406 | 21155 | 21095 | 21290 | 20995 | 21245 | 21190 | 90 | 35 | 6430 | 68126.18 | 22845 | -2110 |
| 2407 | 21245 | 21090 | 21365 | 21050 | 21280 | 21225 | 35 | -20 | 174539 | 1852653.80 | 171189 | -6222 |
| 2408 | 21315 | 21180 | 21430 | 21110 | 21345 | 21290 | 30 | -25 | 124436 | 1324715.30 | 225483 | 3830 |
| 2409 | 21340 | 21200 | 21450 | 21135 | 21375 | 21325 | 35 | -15 | 40711 | 434089.44 | 98443 | 2726 |
| 2410 | 21340 | 21185 | 21445 | 21140 | 21375 | 21310 | 35 | -30 | 11319 | 120626.08 | 34534 | 347 |
| 2411 | 21345 | 21210 | 21435 | 21135 | 21380 | 21330 | 35 | -15 | 2513 | 26807.34 | 22121 | 255 |
| 2412 | 21340 | 21220 | 21430 | 21145 | 21390 | 21325 | 50 | -15 | 1490 | 15890.61 | 19247 | 101 |
| 2501 | 21330 | 21200 | 21435 | 21150 | 21405 | 21315 | 75 | -15 | 721 | 7685.05 | 8355 | 40 |
| 2502 | 21355 | 21265 | 21450 | 21170 | 21385 | 21350 | 30 | -5 | 214 | 2284.90 | 3370 | 46 |
| 2503 | 21360 | 21255 | 21465 | 21220 | 21420 | 21400 | 60 | 40 | 41 | 438.71 | 1098 | -12 |
| 2504 | 21365 | 21265 | 21480 | 21250 | 21440 | 21305 | 75 | -60 | 120 | 1278.37 | 660 | 65 |
| 2505 | 21365 | 21265 | 21495 | 21250 | 21465 | 21375 | 100 | 10 | 50 | 534.45 | 292 | 1 |
| Total |
| 362584 | 3855130.23 | 607637 / -933 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2406 | 24115 | 23905 | 24170 | 23750 | 24055 | 23990 | -60 | -125 | 2895 | 34730.70 | 8255 | -1145 |
| 2407 | 24145 | 23920 | 24220 | 23760 | 24085 | 23995 | -60 | -150 | 201498 | 2417939.47 | 78652 | -8952 |
| 2408 | 24170 | 23880 | 24210 | 23770 | 24100 | 24010 | -70 | -160 | 116251 | 1395660.42 | 72445 | 10 |
| 2409 | 24155 | 23905 | 24155 | 23740 | 24075 | 23980 | -80 | -175 | 37547 | 450189.64 | 28734 | 250 |
| 2410 | 24090 | 23860 | 24075 | 23660 | 24010 | 23925 | -80 | -165 | 8527 | 102013.99 | 12136 | -285 |
| 2411 | 24040 | 23800 | 24030 | 23620 | 23990 | 23865 | -50 | -175 | 1713 | 20440.71 | 4439 | 244 |
| 2412 | 24020 | 23800 | 23990 | 23605 | 23960 | 23825 | -60 | -195 | 708 | 8435.39 | 2218 | -43 |
| 2501 | 23995 | 23810 | 23950 | 23570 | 23930 | 23755 | -65 | -240 | 202 | 2399.70 | 895 | -2 |
| 2502 | 24015 | 24285 | 24430 | 23570 | 23945 | 23860 | -70 | -155 | 57 | 680.03 | 374 | -1 |
| 2503 | 23985 | 23740 | 23965 | 23550 | 23900 | 23835 | -85 | -150 | 45 | 536.29 | 395 | 11 |
| 2504 | 23985 | 23685 | 23945 | 23550 | 23885 | 23820 | -100 | -165 | 32 | 381.19 | 89 | 9 |
| 2505 | 23990 | 23660 | 23890 | 23565 | 23870 | 23730 | -120 | -260 | 13 | 154.27 | 62 | 2 |
| Total |
| 369488 | 4433561.80 | 208694 / -9902 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2406 | 18770 | 18760 | 19090 | 18680 | 18940 | 18955 | 170 | 185 | 570 | 5403.04 | 4650 | -110 |
| 2407 | 18795 | 18670 | 19070 | 18590 | 18890 | 18820 | 95 | 25 | 108432 | 1020533.58 | 46119 | -7717 |
| 2408 | 18775 | 18660 | 19055 | 18585 | 18870 | 18825 | 95 | 50 | 81738 | 769386.17 | 69226 | 9620 |
| 2409 | 18685 | 18560 | 18970 | 18515 | 18800 | 18750 | 115 | 65 | 17909 | 167935.48 | 23068 | 2377 |
| 2410 | 18620 | 18505 | 18890 | 18445 | 18710 | 18640 | 90 | 20 | 1348 | 12563.52 | 1464 | 36 |
| 2411 | 18560 | 18450 | 18795 | 18385 | 18660 | 18705 | 100 | 145 | 88 | 823.18 | 743 | 25 |
| 2412 | 18505 | 18390 | 18790 | 18315 | 18615 | 18545 | 110 | 40 | 75 | 695.56 | 286 | -9 |
| 2501 | 18415 | 18275 | 18735 | 18275 | 18580 | 18590 | 165 | 175 | 67 | 622.81 | 251 | 0 |
| 2502 | 18425 | 18310 | 18670 | 18280 | 18530 | 18495 | 105 | 70 | 12 | 110.97 | 124 | 0 |
| 2503 | 18420 | 18275 | 18625 | 18275 | 18490 | 18500 | 70 | 80 | 7 | 64.76 | 128 | -1 |
| 2504 | 18345 | 18255 | 18605 | 18200 | 18500 | 18355 | 155 | 10 | 12 | 110.13 | 82 | -4 |
| 2505 | 18340 | 18160 | 18540 | 18160 | 18490 | 18365 | 150 | 25 | 19 | 174.51 | 77 | 2 |
| Total |
| 210277 | 1978423.70 | 146218 / 4219 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2406 | 143450 | 141430 | 142870 | 139850 | 142440 | 141580 | -1010 | -1870 | 1650 | 23361.52 | 7962 | 84 |
| 2407 | 144030 | 141500 | 143300 | 140140 | 142920 | 141910 | -1110 | -2120 | 236541 | 3356931.14 | 83880 | -3757 |
| 2408 | 144540 | 141810 | 143840 | 140710 | 143410 | 142600 | -1130 | -1940 | 26460 | 377334.52 | 42733 | 583 |
| 2409 | 145130 | 142440 | 144360 | 141240 | 143890 | 143050 | -1240 | -2080 | 48124 | 688428.52 | 59990 | 33 |
| 2410 | 145220 | 142730 | 144880 | 141830 | 144450 | 143730 | -770 | -1490 | 5055 | 72660.33 | 11313 | -334 |
| 2411 | 145900 | 143870 | 145350 | 142490 | 144950 | 144160 | -950 | -1740 | 505 | 7280.24 | 2393 | 12 |
| 2412 | 146560 | 144730 | 145850 | 143000 | 145340 | 144650 | -1220 | -1910 | 161 | 2328.91 | 1242 | 9 |
| 2501 | 147250 | 144520 | 146460 | 143410 | 145740 | 145010 | -1510 | -2240 | 414 | 6003.76 | 781 | 28 |
| 2502 | 147410 | 145520 | 146360 | 145520 | 146300 | 146000 | -1110 | -1410 | 5 | 73.00 | 135 | -1 |
| 2503 | 148080 | 146000 | 147000 | 144510 | 147000 | 146110 | -1080 | -1970 | 22 | 321.45 | 107 | 1 |
| 2504 | 149000 | 147250 | 148050 | 144850 | 148050 | 145960 | -950 | -3040 | 20 | 291.92 | 35 | 2 |
| 2505 | 149960 | 147140 | 147980 | 146000 | 147730 | 147080 | -2230 | -2880 | 29 | 426.54 | 60 | 8 |
| Total |
| 318986 | 4535441.84 | 210631 / -3332 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2406 | 260240 | 257800 | 263320 | 256940 | 261980 | 260630 | 1740 | 390 | 376 | 9799.92 | 2996 | -154 |
| 2407 | 262650 | 259470 | 264350 | 257380 | 262900 | 261110 | 250 | -1540 | 97755 | 2552547.40 | 40652 | -4815 |
| 2408 | 263310 | 260760 | 265140 | 258200 | 263690 | 262120 | 380 | -1190 | 28661 | 751268.78 | 25601 | 717 |
| 2409 | 264140 | 261000 | 265820 | 258950 | 264350 | 262650 | 210 | -1490 | 11364 | 298478.00 | 10459 | -272 |
| 2410 | 264270 | 261260 | 266240 | 259320 | 264490 | 263560 | 220 | -710 | 750 | 19767.04 | 2274 | -5 |
| 2411 | 263790 | 260860 | 265360 | 259840 | 264080 | 263200 | 290 | -590 | 102 | 2684.69 | 487 | -2 |
| 2412 | 262520 | 260520 | 265000 | 258540 | 264040 | 262460 | 1520 | -60 | 57 | 1496.07 | 430 | 4 |
| 2501 | 261540 | 259790 | 264560 | 258000 | 263410 | 261370 | 1870 | -170 | 152 | 3972.95 | 385 | -4 |
| 2502 | 260690 | 259710 | 264000 | 258720 | 263350 | 260160 | 2660 | -530 | 13 | 338.21 | 122 | -3 |
| 2503 | 261360 | 259310 | 263430 | 258500 | 263430 | 259620 | 2070 | -1740 | 13 | 337.51 | 127 | -1 |
| 2504 | 262140 | 262200 | 263390 | 261880 | 263390 | 262530 | 1250 | 390 | 4 | 105.01 | 152 | 0 |
| 2505 | 262510 | 261880 | 263000 | 261880 | 263000 | 262440 | 490 | -70 | 2 | 52.49 | 18 | 1 |
| Total |
| 139249 | 3640848.07 | 83703 / -4534 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2406 | 3776 | 3738 | 3799 | 3738 | 3799 | 3775 | 23 | -1 | 105 | 792.93 | 690 | -30 |
| 2407 | 3812 | 3795 | 3864 | 3754 | 3860 | 3805 | 48 | -7 | 229350 | 1745567.65 | 64690 | -87 |
| 2408 | 3820 | 3795 | 3870 | 3763 | 3867 | 3817 | 47 | -3 | 26352 | 201206.06 | 55253 | 915 |
| 2409 | 3831 | 3815 | 3878 | 3776 | 3874 | 3827 | 43 | -4 | 43780 | 335155.23 | 41601 | 2889 |
| 2410 | 3847 | 3844 | 3890 | 3794 | 3885 | 3847 | 38 | 0 | 2816 | 21671.10 | 6484 | 452 |
| 2411 | 3852 | 3843 | 3898 | 3801 | 3885 | 3850 | 33 | -2 | 620 | 4774.98 | 1838 | 109 |
| 2412 | 3851 | 3835 | 3896 | 3801 | 3886 | 3858 | 35 | 7 | 249 | 1921.60 | 1207 | 75 |
| 2501 | 3827 | 3815 | 3870 | 3781 | 3865 | 3830 | 38 | 3 | 669 | 5125.59 | 1092 | 22 |
| 2502 | 3828 | 3786 | 3861 | 3780 | 3861 | 3828 | 33 | 0 | 33 | 252.70 | 180 | 2 |
| 2503 | 3817 | 3784 | 3851 | 3770 | 3835 | 3804 | 18 | -13 | 16 | 121.73 | 142 | -4 |
| 2504 | 3821 | 3772 | 3847 | 3758 | 3827 | 3804 | 6 | -17 | 20 | 152.19 | 172 | -5 |
| 2505 | 3805 | 3799 | 3849 | 3751 | 3849 | 3782 | 44 | -23 | 30 | 226.96 | 58 | 0 |
| Total |
| 304040 | 2316968.72 | 173407 / 4338 |
豫公网安备41010502003434号