SHFE Metals Close Price For June 24, 2024
Monday, Jun 24, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2407 | 79710 | 78640 | 78970 | 78270 | 78500 | 78560 | -1210 | -1150 | 61743 | 2425338.50 | 122857 | -10983 |
| 2408 | 79970 | 78740 | 79180 | 78430 | 78670 | 78770 | -1300 | -1200 | 110617 | 4357154.86 | 171438 | 3923 |
| 2409 | 80090 | 78930 | 79300 | 78580 | 78800 | 78900 | -1290 | -1190 | 41191 | 1625092.56 | 106362 | -333 |
| 2410 | 80110 | 79060 | 79390 | 78650 | 78860 | 78950 | -1250 | -1160 | 15391 | 607625.32 | 44474 | 343 |
| 2411 | 80170 | 79200 | 79360 | 78700 | 78860 | 78960 | -1310 | -1210 | 5181 | 204571.34 | 19892 | 617 |
| 2412 | 80130 | 79090 | 79380 | 78700 | 78880 | 78990 | -1250 | -1140 | 6249 | 246804.94 | 27052 | 399 |
| 2501 | 80170 | 79200 | 79400 | 78750 | 78940 | 79040 | -1230 | -1130 | 2710 | 107108.38 | 15175 | -96 |
| 2502 | 80140 | 79200 | 79400 | 78800 | 78980 | 79080 | -1160 | -1060 | 887 | 35074.10 | 6748 | 25 |
| 2503 | 80230 | 79200 | 79370 | 78780 | 78980 | 79040 | -1250 | -1190 | 450 | 17786.06 | 6443 | -54 |
| 2504 | 80130 | 79200 | 79410 | 78760 | 78960 | 79000 | -1170 | -1130 | 401 | 15841.33 | 1759 | 111 |
| 2505 | 80170 | 79080 | 79380 | 78790 | 78910 | 78970 | -1260 | -1200 | 230 | 9082.66 | 1794 | -9 |
| 2506 | 80210 | 79100 | 79300 | 78820 | 78920 | 78990 | -1290 | -1220 | 86 | 3396.77 | 193 | 45 |
| Total |
| 245136 | 9654876.81 | 524187 / -6012 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2407 | 70890 | 69920 | 70150 | 69570 | 69790 | 69850 | -1100 | -1040 | 586 | 20466.20 | 3526 | -104 |
| 2408 | 71220 | 70070 | 70400 | 69700 | 69920 | 70040 | -1300 | -1180 | 12163 | 426000.38 | 8587 | 128 |
| 2409 | 71390 | 70160 | 70540 | 69920 | 70070 | 70260 | -1320 | -1130 | 1345 | 47250.08 | 1135 | 429 |
| 2410 | 70950 | 70410 | 70540 | 70140 | 70440 | 70390 | -510 | -560 | 12 | 422.36 | 59 | 0 |
| 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 | 70200 | 70200 | 70200 | 70200 | 70200 | -660 | -660 | 1 | 35.10 | 4 | 1 |
| 2503 | 70250 |
|
|
| 70250 | 70250 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2504 | 71230 |
|
|
| 70560 | 70560 | -670 | -670 | 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 |
| 14107 | 494174.12 | 13318 / 454 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2407 | 20495 | 20370 | 20430 | 20280 | 20325 | 20350 | -170 | -145 | 33208 | 337916.46 | 69330 | -7390 |
| 2408 | 20555 | 20430 | 20470 | 20305 | 20360 | 20395 | -195 | -160 | 158408 | 1615490.62 | 202481 | -4005 |
| 2409 | 20585 | 20465 | 20510 | 20355 | 20395 | 20435 | -190 | -150 | 56100 | 573225.30 | 125224 | 1027 |
| 2410 | 20605 | 20480 | 20525 | 20380 | 20410 | 20450 | -195 | -155 | 9230 | 94381.91 | 39649 | 455 |
| 2411 | 20585 | 20480 | 20525 | 20380 | 20410 | 20455 | -175 | -130 | 3076 | 31461.57 | 26115 | 170 |
| 2412 | 20585 | 20520 | 20525 | 20395 | 20400 | 20455 | -185 | -130 | 2488 | 25450.60 | 21956 | 58 |
| 2501 | 20610 | 20480 | 20540 | 20405 | 20405 | 20460 | -205 | -150 | 2796 | 28604.40 | 9948 | 743 |
| 2502 | 20650 | 20520 | 20550 | 20420 | 20420 | 20485 | -230 | -165 | 156 | 1597.93 | 3661 | -3 |
| 2503 | 20710 | 20560 | 20560 | 20475 | 20475 | 20515 | -235 | -195 | 50 | 512.93 | 1243 | 5 |
| 2504 | 20670 | 20620 | 20625 | 20490 | 20500 | 20550 | -170 | -120 | 18 | 184.99 | 751 | 1 |
| 2505 | 20725 | 20645 | 20645 | 20505 | 20545 | 20575 | -180 | -150 | 46 | 473.26 | 382 | -9 |
| 2506 | 20700 | 20605 | 20635 | 20505 | 20520 | 20580 | -180 | -120 | 17 | 174.95 | 23 | 4 |
| Total |
| 265593 | 2709474.91 | 500763 / -8944 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2407 | 23835 | 23640 | 23895 | 23595 | 23615 | 23720 | -220 | -115 | 32313 | 383303.77 | 24865 | -2598 |
| 2408 | 23895 | 23705 | 23955 | 23625 | 23655 | 23770 | -240 | -125 | 183135 | 2176667.28 | 92040 | -1074 |
| 2409 | 23905 | 23700 | 23965 | 23650 | 23685 | 23785 | -220 | -120 | 55793 | 663618.39 | 47941 | 3433 |
| 2410 | 23875 | 23735 | 23925 | 23620 | 23665 | 23755 | -210 | -120 | 9359 | 111170.43 | 16171 | -6 |
| 2411 | 23825 | 23665 | 23860 | 23580 | 23595 | 23695 | -230 | -130 | 2840 | 33652.45 | 5706 | 753 |
| 2412 | 23775 | 23560 | 23800 | 23535 | 23550 | 23650 | -225 | -125 | 995 | 11767.94 | 2928 | 28 |
| 2501 | 23740 | 23505 | 23745 | 23505 | 23525 | 23610 | -215 | -130 | 171 | 2018.94 | 924 | 22 |
| 2502 | 23755 | 23630 | 23680 | 23585 | 23640 | 23635 | -115 | -120 | 17 | 200.90 | 375 | -4 |
| 2503 | 23750 | 23605 | 23700 | 23590 | 23590 | 23615 | -160 | -135 | 14 | 165.31 | 400 | -5 |
| 2504 | 23745 | 23605 | 23710 | 23605 | 23710 | 23675 | -35 | -70 | 3 | 35.51 | 101 | 3 |
| 2505 | 23710 | 23580 | 23700 | 23500 | 23500 | 23575 | -210 | -135 | 14 | 165.05 | 75 | -3 |
| 2506 | 23705 | 23500 | 23685 | 23500 | 23610 | 23550 | -95 | -155 | 20 | 235.51 | 12 | 1 |
| Total |
| 284674 | 3383001.47 | 191538 / 550 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2407 | 18820 | 18795 | 19050 | 18700 | 18935 | 18900 | 115 | 80 | 9287 | 87779.17 | 16944 | -1076 |
| 2408 | 18785 | 18735 | 19000 | 18635 | 18890 | 18845 | 105 | 60 | 205778 | 1939250.07 | 98470 | -858 |
| 2409 | 18675 | 18610 | 18850 | 18540 | 18780 | 18725 | 105 | 50 | 42394 | 397001.74 | 33437 | 364 |
| 2410 | 18565 | 18505 | 18700 | 18435 | 18645 | 18605 | 80 | 40 | 3541 | 32941.64 | 5116 | 256 |
| 2411 | 18460 | 18365 | 18595 | 18360 | 18545 | 18490 | 85 | 30 | 382 | 3532.07 | 978 | 31 |
| 2412 | 18390 | 18340 | 18505 | 18340 | 18450 | 18440 | 60 | 50 | 59 | 544.12 | 272 | -1 |
| 2501 | 18370 | 18320 | 18490 | 18275 | 18360 | 18385 | -10 | 15 | 115 | 1057.27 | 311 | 25 |
| 2502 | 18305 | 18310 | 18415 | 18095 | 18370 | 18335 | 65 | 30 | 20 | 183.37 | 148 | 7 |
| 2503 | 18285 | 18310 | 18400 | 18280 | 18310 | 18330 | 25 | 45 | 11 | 100.83 | 140 | 1 |
| 2504 | 18195 | 18280 | 18300 | 18250 | 18300 | 18280 | 105 | 85 | 12 | 109.70 | 97 | -2 |
| 2505 | 18200 | 18130 | 18245 | 18130 | 18205 | 18205 | 5 | 5 | 19 | 172.97 | 129 | 7 |
| 2506 | 18160 | 18190 | 18280 | 18190 | 18205 | 18215 | 45 | 55 | 9 | 81.97 | 29 | 2 |
| Total |
| 261627 | 2462754.91 | 156071 / -1244 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2407 | 135370 | 132950 | 135360 | 132830 | 134050 | 134170 | -1320 | -1200 | 144319 | 1936368.83 | 56627 | -8000 |
| 2408 | 135650 | 133470 | 135520 | 133170 | 134300 | 134480 | -1350 | -1170 | 35299 | 474704.99 | 43133 | -483 |
| 2409 | 136050 | 133810 | 135860 | 133350 | 134690 | 134710 | -1360 | -1340 | 60947 | 821047.70 | 79620 | 3108 |
| 2410 | 136430 | 134410 | 136250 | 133940 | 135100 | 135320 | -1330 | -1110 | 8463 | 114527.13 | 12910 | 1410 |
| 2411 | 136710 | 134700 | 136600 | 134610 | 135480 | 135550 | -1230 | -1160 | 1180 | 15995.09 | 3165 | 156 |
| 2412 | 137310 | 135340 | 137010 | 135160 | 136240 | 136050 | -1070 | -1260 | 473 | 6435.23 | 1657 | -22 |
| 2501 | 137680 | 136140 | 137570 | 135080 | 136460 | 136390 | -1220 | -1290 | 479 | 6533.48 | 1974 | 36 |
| 2502 | 138130 | 136340 | 137770 | 136340 | 137080 | 137080 | -1050 | -1050 | 18 | 246.75 | 142 | -7 |
| 2503 | 139040 | 137640 | 137750 | 136490 | 137580 | 137330 | -1460 | -1710 | 17 | 233.47 | 148 | 2 |
| 2504 | 140350 | 138030 | 138730 | 137600 | 137870 | 138080 | -2480 | -2270 | 26 | 359.02 | 59 | 7 |
| 2505 | 139070 | 138470 | 139510 | 137710 | 138740 | 138290 | -330 | -780 | 34 | 470.21 | 129 | -4 |
| 2506 | 140520 | 138750 | 138750 | 138500 | 138700 | 138650 | -1820 | -1870 | 3 | 41.60 | 3 | 0 |
| Total |
| 251258 | 3376963.48 | 199567 / -3797 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2407 | 273850 | 271740 | 274140 | 269840 | 272940 | 271580 | -910 | -2270 | 33332 | 905262.28 | 16499 | -7540 |
| 2408 | 274680 | 271200 | 275100 | 270700 | 273780 | 272680 | -900 | -2000 | 101064 | 2755825.56 | 44385 | 3728 |
| 2409 | 275280 | 272190 | 275830 | 271460 | 274470 | 273310 | -810 | -1970 | 16730 | 457256.48 | 14580 | 580 |
| 2410 | 275530 | 273090 | 276130 | 271800 | 274650 | 273450 | -880 | -2080 | 2163 | 59147.24 | 3176 | 140 |
| 2411 | 275860 | 273020 | 275270 | 271760 | 274520 | 272760 | -1340 | -3100 | 540 | 14729.17 | 883 | 284 |
| 2412 | 275900 | 272910 | 275420 | 271390 | 274270 | 272690 | -1630 | -3210 | 357 | 9735.04 | 640 | 27 |
| 2501 | 275360 | 272700 | 275230 | 271310 | 274170 | 273310 | -1190 | -2050 | 254 | 6942.30 | 459 | -39 |
| 2502 | 275270 | 272840 | 273040 | 272830 | 273040 | 272930 | -2230 | -2340 | 4 | 109.18 | 132 | -1 |
| 2503 | 275320 | 272830 | 275000 | 272830 | 274460 | 273390 | -860 | -1930 | 10 | 273.39 | 128 | 5 |
| 2504 | 274190 |
|
|
| 274190 | 274190 | 0 | 0 | 0 | 0.00 | 149 | 0 |
| 2505 | 275070 | 272050 | 276020 | 272050 | 275180 | 273530 | 110 | -1540 | 6 | 164.12 | 18 | 0 |
| 2506 | 274430 | 272770 | 272810 | 272770 | 272810 | 272780 | -1620 | -1650 | 3 | 81.84 | 4 | 2 |
| Total |
| 154463 | 4209526.58 | 81053 / -2814 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2407 | 3858 | 3817 | 3827 | 3768 | 3793 | 3799 | -65 | -59 | 98348 | 747425.21 | 31172 | -5787 |
| 2408 | 3864 | 3801 | 3832 | 3768 | 3797 | 3803 | -67 | -61 | 76894 | 585007.49 | 71381 | 1153 |
| 2409 | 3871 | 3825 | 3842 | 3785 | 3810 | 3813 | -61 | -58 | 49054 | 374146.04 | 50568 | -1492 |
| 2410 | 3876 | 3822 | 3846 | 3794 | 3815 | 3820 | -61 | -56 | 1864 | 14244.65 | 9503 | 89 |
| 2411 | 3887 | 3828 | 3856 | 3806 | 3823 | 3829 | -64 | -58 | 1152 | 8822.74 | 5173 | 302 |
| 2412 | 3881 | 3828 | 3847 | 3805 | 3822 | 3825 | -59 | -56 | 141 | 1078.90 | 2007 | -18 |
| 2501 | 3867 | 3830 | 3844 | 3792 | 3818 | 3816 | -49 | -51 | 519 | 3961.59 | 1530 | -20 |
| 2502 | 3869 | 3798 | 3812 | 3798 | 3808 | 3806 | -61 | -63 | 3 | 22.84 | 165 | -1 |
| 2503 | 3868 | 3814 | 3814 | 3782 | 3805 | 3802 | -63 | -66 | 16 | 121.69 | 98 | 4 |
| 2504 | 3857 | 3798 | 3798 | 3787 | 3787 | 3789 | -70 | -68 | 7 | 53.06 | 136 | -2 |
| 2505 | 3835 | 3784 | 3793 | 3766 | 3787 | 3781 | -48 | -54 | 14 | 105.89 | 86 | -3 |
| 2506 | 3830 | 3784 | 3828 | 3751 | 3762 | 3781 | -68 | -49 | 4 | 30.25 | 4 | -1 |
| Total |
| 228016 | 1735020.35 | 171823 / -5776 |
豫公网安备41010502003434号