SHFE Metals Close Price For June 18, 2024
Tuesday, Jun 18, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2407 | 78880 | 78030 | 79060 | 77890 | 78370 | 78550 | -510 | -330 | 92408 | 3629564.75 | 159899 | -10646 |
| 2408 | 79080 | 78020 | 79250 | 78020 | 78520 | 78700 | -560 | -380 | 74440 | 2929501.38 | 157629 | 3377 |
| 2409 | 79190 | 78100 | 79350 | 78100 | 78620 | 78830 | -570 | -360 | 37714 | 1486631.59 | 101110 | 3746 |
| 2410 | 79260 | 78250 | 79420 | 78250 | 78670 | 78870 | -590 | -390 | 12218 | 481867.18 | 39871 | 585 |
| 2411 | 79300 | 78410 | 79440 | 78330 | 78740 | 78930 | -560 | -370 | 3602 | 142154.13 | 18068 | -44 |
| 2412 | 79340 | 78500 | 79460 | 78360 | 78720 | 78930 | -620 | -410 | 4597 | 181426.60 | 25637 | 428 |
| 2501 | 79400 | 78200 | 79490 | 78200 | 78720 | 78970 | -680 | -430 | 1708 | 67444.84 | 13527 | 285 |
| 2502 | 79340 | 78600 | 79510 | 78470 | 78780 | 79100 | -560 | -240 | 825 | 32629.95 | 6612 | 109 |
| 2503 | 79240 | 78400 | 79520 | 78400 | 78690 | 79010 | -550 | -230 | 330 | 13037.83 | 6515 | 32 |
| 2504 | 79170 | 78430 | 79410 | 78430 | 78660 | 79040 | -510 | -130 | 89 | 3517.34 | 1630 | -11 |
| 2505 | 79170 | 78440 | 79480 | 78440 | 78650 | 79080 | -520 | -90 | 201 | 7947.63 | 1867 | 42 |
| 2506 | 79170 | 78550 | 79200 | 78550 | 78630 | 79000 | -540 | -170 | 56 | 2212.09 | 51 | 51 |
| Total |
| 228188 | 8977935.28 | 532416 / -2046 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2407 | 70080 | 69210 | 70350 | 69180 | 69590 | 69780 | -490 | -300 | 3376 | 117792.64 | 4127 | -592 |
| 2408 | 70340 | 69520 | 70510 | 69390 | 69800 | 70000 | -540 | -340 | 9967 | 348848.18 | 8375 | 117 |
| 2409 | 70710 | 69710 | 70620 | 69710 | 69980 | 70270 | -730 | -440 | 448 | 15741.33 | 443 | 215 |
| 2410 | 70680 | 70020 | 70160 | 70020 | 70160 | 70090 | -520 | -590 | 2 | 70.09 | 59 | 2 |
| 2411 | 71410 |
|
|
| 70810 | 70810 | -600 | -600 | 0 | 0.00 | 2 | 0 |
| 2412 | 70330 |
|
|
| 70330 | 70330 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2501 | 70730 |
|
|
| 70730 | 70730 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2502 | 70860 |
|
|
| 70860 | 70860 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2503 | 70250 |
|
|
| 70250 | 70250 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2504 | 71070 | 69890 | 69890 | 69890 | 69890 | 69890 | -1180 | -1180 | 1 | 34.95 | 1 | -1 |
| 2505 | 71950 |
|
|
| 71950 | 71950 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2506 | 71950 |
|
|
| 71950 | 71950 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 13794 | 482487.17 | 13014 / -259 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2407 | 20390 | 20240 | 20445 | 20230 | 20360 | 20360 | -30 | -30 | 52804 | 537658.94 | 91435 | -10737 |
| 2408 | 20425 | 20250 | 20485 | 20240 | 20385 | 20385 | -40 | -40 | 167028 | 1702783.26 | 219180 | -2883 |
| 2409 | 20450 | 20260 | 20520 | 20260 | 20410 | 20430 | -40 | -20 | 43274 | 442066.59 | 110529 | 812 |
| 2410 | 20470 | 20300 | 20530 | 20285 | 20420 | 20430 | -50 | -40 | 10458 | 106851.73 | 38333 | 979 |
| 2411 | 20460 | 20310 | 20535 | 20275 | 20435 | 20435 | -25 | -25 | 3797 | 38798.74 | 24924 | 130 |
| 2412 | 20485 | 20360 | 20535 | 20285 | 20430 | 20435 | -55 | -50 | 1345 | 13744.71 | 21066 | -8 |
| 2501 | 20475 | 20320 | 20555 | 20320 | 20445 | 20465 | -30 | -10 | 847 | 8667.11 | 9146 | 129 |
| 2502 | 20510 | 20370 | 20565 | 20345 | 20500 | 20460 | -10 | -50 | 111 | 1135.74 | 3601 | 20 |
| 2503 | 20540 | 20470 | 20600 | 20410 | 20510 | 20545 | -30 | 5 | 75 | 770.49 | 1210 | 3 |
| 2504 | 20555 | 20420 | 20625 | 20420 | 20580 | 20535 | 25 | -20 | 72 | 739.43 | 738 | -1 |
| 2505 | 20660 | 20475 | 20640 | 20475 | 20560 | 20580 | -100 | -80 | 37 | 380.74 | 356 | 5 |
| 2506 | 20660 | 20635 | 20635 | 20505 | 20505 | 20570 | -155 | -90 | 2 | 20.57 | 2 | 2 |
| Total |
| 279850 | 2853618.04 | 520520 / -11549 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2407 | 23305 | 23350 | 23625 | 23315 | 23370 | 23435 | 65 | 130 | 64582 | 756751.64 | 37422 | -8433 |
| 2408 | 23310 | 23315 | 23660 | 23310 | 23410 | 23455 | 100 | 145 | 149236 | 1750465.81 | 87809 | 5854 |
| 2409 | 23295 | 23310 | 23640 | 23300 | 23410 | 23455 | 115 | 160 | 41968 | 492249.83 | 37573 | 3792 |
| 2410 | 23240 | 23290 | 23580 | 23230 | 23385 | 23420 | 145 | 180 | 8749 | 102461.86 | 14640 | 764 |
| 2411 | 23205 | 23190 | 23520 | 23190 | 23320 | 23375 | 115 | 170 | 1904 | 22254.40 | 4521 | -259 |
| 2412 | 23160 | 23205 | 23480 | 23190 | 23300 | 23305 | 140 | 145 | 510 | 5943.39 | 2399 | 59 |
| 2501 | 23125 | 23060 | 23430 | 23060 | 23245 | 23285 | 120 | 160 | 85 | 989.66 | 919 | 5 |
| 2502 | 23125 | 23175 | 23460 | 23175 | 23315 | 23300 | 190 | 175 | 11 | 128.18 | 372 | 1 |
| 2503 | 23105 | 23180 | 23370 | 23175 | 23300 | 23275 | 195 | 170 | 17 | 197.84 | 411 | 3 |
| 2504 | 23100 | 23190 | 23310 | 23185 | 23310 | 23245 | 210 | 145 | 11 | 127.86 | 99 | 2 |
| 2505 | 23110 | 23140 | 23345 | 23135 | 23200 | 23195 | 90 | 85 | 33 | 382.75 | 74 | -5 |
| 2506 | 23110 | 22900 | 23330 | 22900 | 23265 | 23175 | 155 | 65 | 8 | 92.72 | 4 | 4 |
| Total |
| 267114 | 3132045.92 | 186243 / 1787 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2407 | 18685 | 18785 | 19100 | 18730 | 19000 | 18980 | 315 | 295 | 22669 | 215177.46 | 29723 | 53 |
| 2408 | 18620 | 18655 | 19015 | 18650 | 18895 | 18890 | 275 | 270 | 172537 | 1630038.69 | 107187 | 10892 |
| 2409 | 18500 | 18530 | 18820 | 18515 | 18715 | 18720 | 215 | 220 | 31412 | 294057.29 | 36477 | 4682 |
| 2410 | 18385 | 18430 | 18665 | 18430 | 18530 | 18570 | 145 | 185 | 2850 | 26468.13 | 2960 | 1004 |
| 2411 | 18310 | 18420 | 18540 | 18380 | 18390 | 18485 | 80 | 175 | 302 | 2791.32 | 784 | 30 |
| 2412 | 18315 | 18270 | 18460 | 18270 | 18310 | 18400 | -5 | 85 | 94 | 864.92 | 298 | 4 |
| 2501 | 18275 | 18350 | 18405 | 18245 | 18245 | 18340 | -30 | 65 | 50 | 458.58 | 278 | 10 |
| 2502 | 18175 | 18340 | 18360 | 18220 | 18220 | 18330 | 45 | 155 | 16 | 146.65 | 123 | 2 |
| 2503 | 18215 | 18310 | 18335 | 18215 | 18260 | 18290 | 45 | 75 | 34 | 310.95 | 133 | 2 |
| 2504 | 18115 | 18300 | 18300 | 18175 | 18175 | 18230 | 60 | 115 | 14 | 127.62 | 87 | 8 |
| 2505 | 18095 | 18160 | 18310 | 18140 | 18140 | 18190 | 45 | 95 | 19 | 172.82 | 93 | 6 |
| 2506 | 18095 | 18270 | 18285 | 17860 | 18090 | 18165 | -5 | 70 | 10 | 90.83 | 6 | 6 |
| Total |
| 230007 | 2170705.24 | 178149 / 16699 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2407 | 136120 | 135000 | 136650 | 133750 | 133810 | 135650 | -2310 | -470 | 175668 | 2383022.49 | 76128 | 1615 |
| 2408 | 136500 | 135150 | 137000 | 134250 | 134280 | 135920 | -2220 | -580 | 22969 | 312215.68 | 42933 | 580 |
| 2409 | 137000 | 135700 | 137420 | 134670 | 134690 | 136350 | -2310 | -650 | 46932 | 639940.06 | 65748 | 1912 |
| 2410 | 137560 | 136010 | 137880 | 135160 | 135310 | 136970 | -2250 | -590 | 5878 | 80515.39 | 11999 | -207 |
| 2411 | 137880 | 137180 | 138420 | 135760 | 135910 | 137150 | -1970 | -730 | 456 | 6254.49 | 2835 | 161 |
| 2412 | 138640 | 138110 | 138950 | 136300 | 136300 | 137700 | -2340 | -940 | 311 | 4282.70 | 1478 | 55 |
| 2501 | 139080 | 137720 | 139240 | 136720 | 136720 | 137950 | -2360 | -1130 | 483 | 6663.18 | 1517 | 145 |
| 2502 | 139180 | 139420 | 139420 | 137340 | 137380 | 138260 | -1800 | -920 | 19 | 262.70 | 145 | 2 |
| 2503 | 139950 | 139690 | 140420 | 138000 | 138090 | 139440 | -1860 | -510 | 16 | 223.11 | 135 | 7 |
| 2504 | 140080 | 140360 | 140400 | 140360 | 140400 | 140380 | 320 | 300 | 4 | 56.15 | 48 | 0 |
| 2505 | 140640 | 140000 | 141220 | 138670 | 138670 | 140220 | -1970 | -420 | 119 | 1668.62 | 115 | 32 |
| 2506 | 140640 | 140880 | 140880 | 139470 | 139470 | 140240 | -1170 | -400 | 5 | 70.12 | 2 | 2 |
| Total |
| 252860 | 3435174.71 | 203083 / 4304 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2407 | 267010 | 263500 | 269800 | 263350 | 265780 | 267330 | -1230 | 320 | 67325 | 1799808.38 | 32705 | -3357 |
| 2408 | 267710 | 264490 | 270330 | 264000 | 266540 | 267970 | -1170 | 260 | 41556 | 1113603.11 | 32746 | 418 |
| 2409 | 268460 | 265230 | 270780 | 264320 | 267100 | 268540 | -1360 | 80 | 12145 | 326148.89 | 12686 | 259 |
| 2410 | 268780 | 266520 | 271240 | 265720 | 267560 | 269130 | -1220 | 350 | 1264 | 34018.36 | 2940 | -23 |
| 2411 | 268560 | 265630 | 271230 | 265630 | 268100 | 269770 | -460 | 1210 | 227 | 6123.91 | 617 | -44 |
| 2412 | 267280 | 267280 | 271380 | 267140 | 267820 | 270240 | 540 | 2960 | 168 | 4540.14 | 621 | -41 |
| 2501 | 266960 | 264380 | 270410 | 264380 | 267280 | 268680 | 320 | 1720 | 243 | 6529.07 | 507 | -50 |
| 2502 | 268470 | 268410 | 270780 | 267730 | 267730 | 270140 | -740 | 1670 | 76 | 2053.13 | 155 | -41 |
| 2503 | 268610 | 270190 | 270950 | 270090 | 270950 | 270370 | 2340 | 1760 | 13 | 351.49 | 124 | -9 |
| 2504 | 268880 | 270140 | 270250 | 270090 | 270250 | 270160 | 1370 | 1280 | 6 | 162.10 | 152 | 0 |
| 2505 | 268530 |
|
|
| 268530 | 268530 | 0 | 0 | 0 | 0.00 | 19 | 0 |
| 2506 | 268530 |
|
|
| 268530 | 268530 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 123023 | 3293338.58 | 83272 / -2888 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2407 | 3759 | 3699 | 3758 | 3691 | 3718 | 3725 | -41 | -34 | 126917 | 945770.63 | 46450 | -5388 |
| 2408 | 3771 | 3707 | 3768 | 3704 | 3727 | 3736 | -44 | -35 | 44013 | 328901.47 | 63559 | -402 |
| 2409 | 3790 | 3720 | 3786 | 3720 | 3749 | 3755 | -41 | -35 | 41702 | 313195.70 | 44399 | 1302 |
| 2410 | 3805 | 3747 | 3801 | 3746 | 3766 | 3772 | -39 | -33 | 1790 | 13505.28 | 7529 | 435 |
| 2411 | 3814 | 3755 | 3801 | 3754 | 3770 | 3778 | -44 | -36 | 688 | 5198.61 | 2775 | 94 |
| 2412 | 3817 | 3774 | 3804 | 3755 | 3770 | 3782 | -47 | -35 | 197 | 1490.40 | 1928 | 7 |
| 2501 | 3801 | 3750 | 3780 | 3724 | 3757 | 3767 | -44 | -34 | 826 | 6223.29 | 1347 | 151 |
| 2502 | 3788 | 3752 | 3798 | 3751 | 3765 | 3768 | -23 | -20 | 22 | 165.81 | 169 | -7 |
| 2503 | 3782 | 3770 | 3781 | 3751 | 3766 | 3768 | -16 | -14 | 15 | 113.05 | 99 | 0 |
| 2504 | 3772 | 3789 | 3789 | 3743 | 3766 | 3765 | -6 | -7 | 13 | 97.89 | 148 | 2 |
| 2505 | 3772 | 3702 | 3772 | 3702 | 3752 | 3755 | -20 | -17 | 35 | 262.87 | 96 | -5 |
| 2506 | 3772 | 3720 | 3728 | 3720 | 3728 | 3725 | -44 | -47 | 3 | 22.35 | 1 | 1 |
| Total |
| 216221 | 1614947.36 | 168500 / -3810 |
豫公网安备41010502003434号