SHFE Metals Close Price For June 21, 2024
Friday, Jun 21, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2407 | 79490 | 79670 | 80280 | 79100 | 79120 | 79710 | -370 | 220 | 66641 | 2656145.47 | 133708 | -10400 |
| 2408 | 79660 | 79670 | 80530 | 79300 | 79310 | 79970 | -350 | 310 | 124040 | 4960069.66 | 167515 | 6443 |
| 2409 | 79820 | 79890 | 80680 | 79410 | 79440 | 80090 | -380 | 270 | 40618 | 1626745.68 | 106695 | 2466 |
| 2410 | 79880 | 79960 | 80760 | 79510 | 79520 | 80110 | -360 | 230 | 14630 | 586077.34 | 44131 | 1933 |
| 2411 | 79870 | 80000 | 80790 | 79510 | 79520 | 80170 | -350 | 300 | 4329 | 173535.80 | 19275 | 402 |
| 2412 | 79910 | 79900 | 80800 | 79470 | 79500 | 80130 | -410 | 220 | 6844 | 274234.14 | 26653 | 810 |
| 2501 | 79940 | 79980 | 80840 | 79500 | 79500 | 80170 | -440 | 230 | 3968 | 159076.04 | 15271 | 970 |
| 2502 | 79980 | 80040 | 80850 | 79530 | 79530 | 80140 | -450 | 160 | 1213 | 48607.85 | 6723 | 32 |
| 2503 | 79940 | 80090 | 80740 | 79520 | 79520 | 80230 | -420 | 290 | 940 | 37711.47 | 6497 | -119 |
| 2504 | 79900 | 79990 | 80700 | 79490 | 79490 | 80130 | -410 | 230 | 280 | 11219.48 | 1648 | 13 |
| 2505 | 79810 | 80040 | 80730 | 79460 | 79520 | 80170 | -290 | 360 | 305 | 12226.68 | 1803 | 20 |
| 2506 | 79950 | 80100 | 80690 | 79500 | 79520 | 80210 | -430 | 260 | 65 | 2606.99 | 148 | 42 |
| Total |
| 263873 | 10548256.57 | 530067 / 2612 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2407 | 70750 | 70930 | 71540 | 70360 | 70390 | 70890 | -360 | 140 | 729 | 25842.62 | 3630 | -64 |
| 2408 | 70860 | 70960 | 71660 | 70570 | 70570 | 71220 | -290 | 360 | 11143 | 396810.49 | 8459 | -449 |
| 2409 | 71120 | 71150 | 71780 | 70710 | 70710 | 71390 | -410 | 270 | 517 | 18455.88 | 706 | 47 |
| 2410 | 71440 | 70950 | 70950 | 70950 | 70950 | 70950 | -490 | -490 | 1 | 35.48 | 59 | 1 |
| 2411 | 70810 |
|
|
| 70810 | 70810 | 0 | 0 | 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 | 71230 |
|
|
| 71230 | 71230 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2505 | 71950 |
|
|
| 71950 | 71950 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2506 | 71950 |
|
|
| 71950 | 71950 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 12390 | 441144.46 | 12864 / -465 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2407 | 20500 | 20565 | 20600 | 20415 | 20430 | 20495 | -70 | -5 | 26952 | 276249.41 | 76711 | -3764 |
| 2408 | 20545 | 20595 | 20660 | 20460 | 20470 | 20555 | -75 | 10 | 139748 | 1436407.62 | 206486 | -8669 |
| 2409 | 20570 | 20620 | 20690 | 20500 | 20500 | 20585 | -70 | 15 | 51984 | 535157.88 | 124197 | 6916 |
| 2410 | 20585 | 20645 | 20705 | 20515 | 20520 | 20605 | -65 | 20 | 10077 | 103836.66 | 39194 | 87 |
| 2411 | 20590 | 20635 | 20700 | 20515 | 20520 | 20585 | -70 | -5 | 4215 | 43392.40 | 25945 | 522 |
| 2412 | 20600 | 20645 | 20710 | 20515 | 20520 | 20585 | -80 | -15 | 1752 | 18036.38 | 21898 | 773 |
| 2501 | 20605 | 20645 | 20720 | 20530 | 20550 | 20610 | -55 | 5 | 320 | 3297.85 | 9205 | -5 |
| 2502 | 20635 | 20685 | 20730 | 20555 | 20560 | 20650 | -75 | 15 | 39 | 402.75 | 3664 | 2 |
| 2503 | 20675 | 20715 | 20760 | 20590 | 20590 | 20710 | -85 | 35 | 38 | 393.50 | 1238 | 22 |
| 2504 | 20685 | 20655 | 20690 | 20655 | 20670 | 20670 | -15 | -15 | 6 | 62.01 | 750 | 4 |
| 2505 | 20700 | 20740 | 20785 | 20665 | 20665 | 20725 | -35 | 25 | 26 | 269.45 | 391 | 5 |
| 2506 | 20715 | 20740 | 20750 | 20630 | 20630 | 20700 | -85 | -15 | 7 | 72.46 | 19 | 3 |
| Total |
| 235164 | 2417578.37 | 509698 / -4104 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2407 | 23760 | 23750 | 23950 | 23730 | 23750 | 23835 | -10 | 75 | 31728 | 378127.42 | 27427 | -2774 |
| 2408 | 23810 | 23840 | 24020 | 23765 | 23780 | 23895 | -30 | 85 | 143619 | 1716239.47 | 93114 | 304 |
| 2409 | 23825 | 23810 | 24035 | 23790 | 23795 | 23905 | -30 | 80 | 39848 | 476359.95 | 44508 | 2669 |
| 2410 | 23790 | 23825 | 24000 | 23765 | 23785 | 23875 | -5 | 85 | 9590 | 114491.61 | 16177 | -68 |
| 2411 | 23715 | 23765 | 23940 | 23710 | 23735 | 23825 | 20 | 110 | 2031 | 24198.09 | 4953 | 314 |
| 2412 | 23680 | 23705 | 23880 | 23655 | 23680 | 23775 | 0 | 95 | 659 | 7835.30 | 2900 | 187 |
| 2501 | 23665 | 23740 | 23840 | 23635 | 23680 | 23740 | 15 | 75 | 160 | 1899.51 | 902 | -7 |
| 2502 | 23640 | 23780 | 23800 | 23625 | 23625 | 23755 | -15 | 115 | 7 | 83.15 | 379 | 6 |
| 2503 | 23595 | 23760 | 23785 | 23630 | 23630 | 23750 | 35 | 155 | 14 | 166.27 | 405 | -4 |
| 2504 | 23745 |
|
|
| 23745 | 23745 | 0 | 0 | 0 | 0.00 | 98 | 0 |
| 2505 | 23595 | 23820 | 23820 | 23635 | 23635 | 23710 | 40 | 115 | 11 | 130.43 | 78 | 1 |
| 2506 | 23585 | 23735 | 23765 | 23655 | 23685 | 23705 | 100 | 120 | 16 | 189.68 | 11 | 4 |
| Total |
| 227683 | 2719720.86 | 190952 / 632 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2407 | 19105 | 18830 | 18945 | 18685 | 18785 | 18820 | -320 | -285 | 16320 | 153595.46 | 18020 | -1732 |
| 2408 | 19040 | 18805 | 18905 | 18680 | 18735 | 18785 | -305 | -255 | 216927 | 2037696.70 | 99328 | -8530 |
| 2409 | 18860 | 18620 | 18800 | 18565 | 18620 | 18675 | -240 | -185 | 51702 | 482787.38 | 33073 | -5741 |
| 2410 | 18680 | 18530 | 18680 | 18440 | 18505 | 18565 | -175 | -115 | 4948 | 45936.89 | 4860 | 239 |
| 2411 | 18560 | 18380 | 18555 | 18305 | 18410 | 18460 | -150 | -100 | 507 | 4680.05 | 947 | -101 |
| 2412 | 18440 | 18285 | 18475 | 18285 | 18385 | 18390 | -55 | -50 | 80 | 735.70 | 273 | 0 |
| 2501 | 18390 | 18500 | 18500 | 18200 | 18350 | 18370 | -40 | -20 | 212 | 1947.64 | 286 | -43 |
| 2502 | 18340 | 18320 | 18345 | 18235 | 18345 | 18305 | 5 | -35 | 7 | 64.08 | 141 | -1 |
| 2503 | 18240 | 18320 | 18335 | 18210 | 18295 | 18285 | 55 | 45 | 20 | 182.85 | 139 | -11 |
| 2504 | 18180 | 18150 | 18260 | 18110 | 18205 | 18195 | 25 | 15 | 12 | 109.19 | 99 | -5 |
| 2505 | 18195 | 18200 | 18245 | 18155 | 18165 | 18200 | -30 | 5 | 32 | 291.22 | 122 | -9 |
| 2506 | 18170 | 18160 | 18170 | 18145 | 18155 | 18160 | -15 | -10 | 9 | 81.74 | 27 | -2 |
| Total |
| 290776 | 2728108.88 | 157315 / -15936 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2407 | 135130 | 135020 | 136530 | 133500 | 133510 | 135370 | -1620 | 240 | 153107 | 2072679.44 | 64627 | -5744 |
| 2408 | 135600 | 135620 | 136860 | 133850 | 133910 | 135650 | -1690 | 50 | 35479 | 481275.35 | 43616 | -641 |
| 2409 | 136030 | 136230 | 137230 | 134300 | 134340 | 136050 | -1690 | 20 | 54246 | 738033.16 | 76512 | 5908 |
| 2410 | 136370 | 136680 | 137600 | 134760 | 134820 | 136430 | -1550 | 60 | 7088 | 96704.70 | 11500 | -469 |
| 2411 | 136830 | 136960 | 137970 | 135200 | 135200 | 136710 | -1630 | -120 | 902 | 12331.92 | 3009 | 110 |
| 2412 | 137600 | 137550 | 138490 | 135800 | 135850 | 137310 | -1750 | -290 | 351 | 4819.69 | 1679 | 23 |
| 2501 | 138160 | 138300 | 139180 | 136140 | 136180 | 137680 | -1980 | -480 | 546 | 7517.45 | 1938 | 91 |
| 2502 | 138720 | 138510 | 139380 | 136920 | 136920 | 138130 | -1800 | -590 | 15 | 207.20 | 149 | 2 |
| 2503 | 138830 | 138250 | 140200 | 137600 | 137600 | 139040 | -1230 | 210 | 24 | 333.70 | 146 | 5 |
| 2504 | 139310 | 140580 | 140580 | 139800 | 139800 | 140350 | 490 | 1040 | 6 | 84.21 | 52 | 0 |
| 2505 | 140320 | 139970 | 140820 | 138230 | 138750 | 139070 | -1570 | -1250 | 30 | 417.23 | 133 | 5 |
| 2506 | 140230 | 140860 | 140860 | 140190 | 140190 | 140520 | -40 | 290 | 2 | 28.11 | 3 | 1 |
| Total |
| 251796 | 3414432.15 | 203364 / -709 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2407 | 271190 | 274800 | 275850 | 270900 | 271030 | 273850 | -160 | 2660 | 47669 | 1305426.33 | 24039 | -3250 |
| 2408 | 272170 | 275150 | 276800 | 271740 | 271800 | 274680 | -370 | 2510 | 67337 | 1849651.87 | 40657 | 1622 |
| 2409 | 272890 | 275150 | 277380 | 272520 | 272520 | 275280 | -370 | 2390 | 16282 | 448216.05 | 14000 | 613 |
| 2410 | 273250 | 275960 | 277940 | 273090 | 273090 | 275530 | -160 | 2280 | 1652 | 45517.59 | 3036 | 63 |
| 2411 | 273090 | 276000 | 277590 | 273070 | 273070 | 275860 | -20 | 2770 | 204 | 5627.60 | 599 | -37 |
| 2412 | 272250 | 275170 | 277000 | 272910 | 272910 | 275900 | 660 | 3650 | 154 | 4249.00 | 613 | -30 |
| 2501 | 272230 | 275010 | 276860 | 272740 | 272770 | 275360 | 540 | 3130 | 222 | 6113.18 | 498 | -60 |
| 2502 | 272280 | 274300 | 276510 | 273860 | 275510 | 275270 | 3230 | 2990 | 26 | 715.71 | 133 | -2 |
| 2503 | 273220 | 274710 | 276300 | 273000 | 273000 | 275320 | -220 | 2100 | 12 | 330.39 | 123 | -4 |
| 2504 | 272760 | 275390 | 275390 | 273000 | 273000 | 274190 | 240 | 1430 | 2 | 54.84 | 149 | 2 |
| 2505 | 273980 | 275070 | 275070 | 275070 | 275070 | 275070 | 1090 | 1090 | 1 | 27.51 | 18 | -1 |
| 2506 | 273740 | 275490 | 275490 | 273370 | 273370 | 274430 | -370 | 690 | 2 | 54.89 | 2 | 2 |
| Total |
| 133563 | 3665984.95 | 83867 / -1082 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2407 | 3795 | 3832 | 3897 | 3819 | 3828 | 3858 | 33 | 63 | 123527 | 953137.28 | 36959 | -4373 |
| 2408 | 3807 | 3859 | 3904 | 3824 | 3834 | 3864 | 27 | 57 | 64678 | 499952.53 | 70228 | 500 |
| 2409 | 3819 | 3842 | 3905 | 3834 | 3843 | 3871 | 24 | 52 | 48035 | 371952.19 | 52060 | 3271 |
| 2410 | 3833 | 3850 | 3909 | 3841 | 3848 | 3876 | 15 | 43 | 2970 | 23025.38 | 9414 | 800 |
| 2411 | 3844 | 3855 | 3918 | 3854 | 3864 | 3887 | 20 | 43 | 1924 | 14958.89 | 4871 | 875 |
| 2412 | 3837 | 3800 | 3914 | 3800 | 3860 | 3881 | 23 | 44 | 247 | 1917.38 | 2025 | 17 |
| 2501 | 3823 | 3850 | 3896 | 3840 | 3842 | 3867 | 19 | 44 | 722 | 5584.41 | 1550 | 106 |
| 2502 | 3824 | 3863 | 3881 | 3846 | 3846 | 3869 | 22 | 45 | 11 | 85.12 | 166 | 0 |
| 2503 | 3814 | 3861 | 3880 | 3855 | 3855 | 3868 | 41 | 54 | 7 | 54.16 | 94 | -1 |
| 2504 | 3816 | 3855 | 3874 | 3839 | 3840 | 3857 | 24 | 41 | 11 | 84.86 | 138 | -5 |
| 2505 | 3806 | 3841 | 3860 | 3800 | 3803 | 3835 | -3 | 29 | 43 | 329.82 | 89 | 0 |
| 2506 | 3745 | 3848 | 3853 | 3794 | 3794 | 3830 | 49 | 85 | 12 | 91.93 | 5 | 4 |
| Total |
| 242187 | 1871173.95 | 177599 / 1194 |
豫公网安备41010502003434号