SHFE Metals Close Price For July 3, 2024
Wednesday, Jul 03, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2407 | 78440 | 78870 | 79340 | 78400 | 79330 | 78760 | 890 | 320 | 20515 | 807932.75 | 50985 | -8100 |
| 2408 | 78720 | 79140 | 79650 | 78660 | 79630 | 79090 | 910 | 370 | 104313 | 4125422.82 | 201354 | 3716 |
| 2409 | 78940 | 79400 | 79910 | 78930 | 79880 | 79350 | 940 | 410 | 59072 | 2343950.60 | 132971 | 7872 |
| 2410 | 79030 | 79480 | 80030 | 79080 | 80010 | 79490 | 980 | 460 | 12495 | 496616.63 | 53573 | 1384 |
| 2411 | 79090 | 79460 | 80070 | 79120 | 80050 | 79520 | 960 | 430 | 4091 | 162672.67 | 24346 | 918 |
| 2412 | 79090 | 79450 | 80100 | 79130 | 80090 | 79570 | 1000 | 480 | 4306 | 171333.14 | 27600 | 389 |
| 2501 | 79120 | 79420 | 80100 | 79170 | 80050 | 79570 | 930 | 450 | 1935 | 76984.64 | 15572 | 193 |
| 2502 | 79110 | 79400 | 80160 | 79230 | 80070 | 79640 | 960 | 530 | 631 | 25129.08 | 7001 | 43 |
| 2503 | 79060 | 79340 | 80070 | 79230 | 79990 | 79560 | 930 | 500 | 251 | 9985.56 | 6558 | 54 |
| 2504 | 79070 | 79300 | 80040 | 79140 | 80040 | 79510 | 970 | 440 | 158 | 6281.66 | 2180 | 37 |
| 2505 | 79040 | 79300 | 80070 | 79140 | 80040 | 79530 | 1000 | 490 | 463 | 18411.25 | 1861 | -54 |
| 2506 | 78970 | 79300 | 80070 | 79110 | 80070 | 79500 | 1100 | 530 | 95 | 3776.48 | 295 | 19 |
| Total | | 208325 | 8248497.27 | 524296 / 6471 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2407 | 69700 | 70090 | 70090 | 70090 | 70090 | 70090 | 390 | 390 | 15 | 525.68 | 3395 | -15 |
| 2408 | 69970 | 70420 | 70880 | 69910 | 70870 | 70340 | 900 | 370 | 9023 | 317353.73 | 6707 | -441 |
| 2409 | 70120 | 70520 | 71070 | 70100 | 71040 | 70530 | 920 | 410 | 2678 | 94448.00 | 2712 | 300 |
| 2410 | 70280 | 70570 | 70570 | 70390 | 70390 | 70480 | 110 | 200 | 2 | 70.48 | 58 | -1 |
| 2411 | 70240 | 70610 | 71270 | 70470 | 71270 | 70600 | 1030 | 360 | 53 | 1870.91 | 24 | -3 |
| 2412 | 70150 | | | | 70500 | 70500 | 350 | 350 | 0 | 0.00 | 2 | 0 |
| 2501 | 69990 | | | | 70340 | 70340 | 350 | 350 | 0 | 0.00 | 2 | 0 |
| 2502 | 69470 | | | | 69820 | 69820 | 350 | 350 | 0 | 0.00 | 4 | 0 |
| 2503 | 69520 | | | | 69870 | 69870 | 350 | 350 | 0 | 0.00 | 1 | 0 |
| 2504 | 69410 | | | | 69760 | 69760 | 350 | 350 | 0 | 0.00 | 1 | 0 |
| 2505 | 70770 | | | | 71130 | 71130 | 360 | 360 | 0 | 0.00 | 0 | 0 |
| 2506 | 70770 | | | | 71130 | 71130 | 360 | 360 | 0 | 0.00 | 0 | 0 |
| Total | | 11771 | 414268.79 | 12906 / -160 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2407 | 20300 | 20350 | 20435 | 20310 | 20435 | 20365 | 135 | 65 | 10545 | 107399.05 | 29180 | -2905 |
| 2408 | 20350 | 20440 | 20500 | 20360 | 20490 | 20430 | 140 | 80 | 120869 | 1234756.04 | 181098 | -4432 |
| 2409 | 20400 | 20480 | 20550 | 20410 | 20550 | 20480 | 150 | 80 | 54341 | 556561.69 | 157345 | 806 |
| 2410 | 20435 | 20500 | 20575 | 20445 | 20570 | 20515 | 135 | 80 | 15139 | 155297.22 | 49498 | 2520 |
| 2411 | 20435 | 20515 | 20590 | 20455 | 20585 | 20525 | 150 | 90 | 2839 | 29139.86 | 26765 | 211 |
| 2412 | 20440 | 20500 | 20595 | 20450 | 20595 | 20525 | 155 | 85 | 1449 | 14873.12 | 22035 | 245 |
| 2501 | 20455 | 20510 | 20615 | 20470 | 20615 | 20550 | 160 | 95 | 458 | 4706.96 | 10371 | 109 |
| 2502 | 20485 | 20535 | 20630 | 20500 | 20620 | 20570 | 135 | 85 | 110 | 1131.61 | 3897 | -6 |
| 2503 | 20500 | 20540 | 20670 | 20540 | 20665 | 20590 | 165 | 90 | 49 | 504.49 | 1367 | 16 |
| 2504 | 20510 | 20600 | 20690 | 20600 | 20690 | 20635 | 180 | 125 | 16 | 165.10 | 760 | 0 |
| 2505 | 20540 | 20600 | 20695 | 20565 | 20680 | 20650 | 140 | 110 | 30 | 309.78 | 445 | 9 |
| 2506 | 20555 | 20600 | 20715 | 20565 | 20715 | 20645 | 160 | 90 | 18 | 185.81 | 87 | 4 |
| Total | | 205863 | 2105030.72 | 482848 / -3423 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2407 | 24365 | 24475 | 24560 | 24310 | 24495 | 24450 | 130 | 85 | 2940 | 35947.31 | 7995 | -1160 |
| 2408 | 24435 | 24530 | 24625 | 24370 | 24555 | 24510 | 120 | 75 | 145563 | 1783921.12 | 90132 | -3215 |
| 2409 | 24460 | 24580 | 24640 | 24400 | 24585 | 24530 | 125 | 70 | 66728 | 818423.06 | 61946 | -143 |
| 2410 | 24430 | 24545 | 24605 | 24375 | 24565 | 24505 | 135 | 75 | 11476 | 140619.95 | 20163 | 841 |
| 2411 | 24375 | 24480 | 24540 | 24310 | 24490 | 24445 | 115 | 70 | 1980 | 24202.67 | 6765 | 101 |
| 2412 | 24305 | 24390 | 24475 | 24260 | 24435 | 24400 | 130 | 95 | 351 | 4282.20 | 3206 | 31 |
| 2501 | 24280 | 24335 | 24420 | 24215 | 24400 | 24330 | 120 | 50 | 256 | 3114.86 | 1109 | 19 |
| 2502 | 24175 | 24320 | 24375 | 24245 | 24375 | 24300 | 200 | 125 | 15 | 182.26 | 388 | -4 |
| 2503 | 24190 | 24270 | 24335 | 24200 | 24335 | 24285 | 145 | 95 | 42 | 510.05 | 416 | -1 |
| 2504 | 24135 | 24320 | 24320 | 24185 | 24300 | 24280 | 165 | 145 | 16 | 194.25 | 81 | 10 |
| 2505 | 24095 | 24220 | 24285 | 24170 | 24285 | 24225 | 190 | 130 | 13 | 157.48 | 90 | 3 |
| 2506 | 24185 | 24225 | 24225 | 24225 | 24225 | 24225 | 40 | 40 | 3 | 36.34 | 27 | 2 |
| Total | | 229383 | 2811591.53 | 192318 / -3516 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2407 | 19705 | 19800 | 19800 | 19510 | 19590 | 19585 | -115 | -120 | 1680 | 16453.18 | 9720 | -490 |
| 2408 | 19665 | 19740 | 19780 | 19390 | 19500 | 19550 | -165 | -115 | 165549 | 1618357.63 | 92033 | -15036 |
| 2409 | 19475 | 19600 | 19600 | 19230 | 19320 | 19370 | -155 | -105 | 57035 | 552514.74 | 56751 | -3286 |
| 2410 | 19235 | 19350 | 19385 | 19050 | 19110 | 19160 | -125 | -75 | 7571 | 72534.67 | 9514 | 408 |
| 2411 | 19055 | 19135 | 19135 | 18850 | 18980 | 18975 | -75 | -80 | 735 | 6973.74 | 1915 | 88 |
| 2412 | 18945 | 19090 | 19090 | 18780 | 18850 | 18855 | -95 | -90 | 152 | 1433.19 | 382 | 48 |
| 2501 | 18850 | 18925 | 18925 | 18670 | 18750 | 18755 | -100 | -95 | 115 | 1078.63 | 494 | -4 |
| 2502 | 18770 | 18730 | 18730 | 18610 | 18720 | 18685 | -50 | -85 | 21 | 196.21 | 164 | -12 |
| 2503 | 18785 | 18630 | 18635 | 18540 | 18635 | 18600 | -150 | -185 | 6 | 55.81 | 155 | -3 |
| 2504 | 18725 | 18630 | 18635 | 18540 | 18540 | 18610 | -185 | -115 | 6 | 55.84 | 118 | -6 |
| 2505 | 18685 | 18620 | 18620 | 18505 | 18520 | 18545 | -165 | -140 | 18 | 166.92 | 227 | -9 |
| 2506 | 18655 | 18590 | 18590 | 18415 | 18520 | 18490 | -135 | -165 | 14 | 129.45 | 148 | 6 |
| Total | | 232902 | 2269949.99 | 171621 / -18296 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2407 | 136640 | 137000 | 137400 | 135030 | 136860 | 136370 | 220 | -270 | 1056 | 14401.37 | 6438 | -498 |
| 2408 | 137140 | 137880 | 137990 | 135600 | 137360 | 136880 | 220 | -260 | 29328 | 401453.25 | 32487 | -2258 |
| 2409 | 137590 | 138480 | 138510 | 136100 | 137880 | 137290 | 290 | -300 | 188281 | 2584968.59 | 119951 | 6619 |
| 2410 | 138040 | 138350 | 138800 | 136520 | 138240 | 137770 | 200 | -270 | 11914 | 164142.86 | 15382 | 418 |
| 2411 | 138470 | 138990 | 139270 | 136900 | 138640 | 138030 | 170 | -440 | 2596 | 35833.92 | 3982 | 267 |
| 2412 | 138790 | 139480 | 139480 | 137540 | 139000 | 138430 | 210 | -360 | 333 | 4609.82 | 2184 | 69 |
| 2501 | 139380 | 139790 | 139980 | 137950 | 139420 | 139090 | 40 | -290 | 1403 | 19514.92 | 2983 | 248 |
| 2502 | 139490 | 140010 | 140020 | 138460 | 139780 | 138950 | 290 | -540 | 25 | 347.39 | 148 | 6 |
| 2503 | 139920 | 138970 | 139500 | 138970 | 139500 | 139170 | -420 | -750 | 14 | 194.84 | 146 | 2 |
| 2504 | 140440 | 139480 | 139810 | 139470 | 139810 | 139570 | -630 | -870 | 7 | 97.70 | 70 | 1 |
| 2505 | 141160 | 141150 | 141150 | 139840 | 140880 | 140400 | -280 | -760 | 17 | 238.69 | 154 | 1 |
| 2506 | 141240 | 141250 | 141400 | 140420 | 141400 | 140860 | 160 | -380 | 11 | 154.95 | 18 | 2 |
| Total | | 234985 | 3225958.30 | 183943 / 4877 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2407 | 273510 | 274060 | 274800 | 270350 | 273780 | 272920 | 270 | -590 | 658 | 17958.49 | 3512 | -278 |
| 2408 | 274420 | 275980 | 276000 | 271100 | 274620 | 273500 | 200 | -920 | 101957 | 2788554.89 | 35957 | -2223 |
| 2409 | 275000 | 276190 | 276600 | 271780 | 275190 | 274210 | 190 | -790 | 21315 | 584480.02 | 19437 | -357 |
| 2410 | 274890 | 276500 | 276690 | 272200 | 275600 | 273980 | 710 | -910 | 3736 | 102362.01 | 4555 | 397 |
| 2411 | 274570 | 275570 | 275770 | 272100 | 275250 | 273250 | 680 | -1320 | 561 | 15329.44 | 1397 | 36 |
| 2412 | 273720 | 275830 | 275950 | 271790 | 275060 | 273880 | 1340 | 160 | 85 | 2328.02 | 625 | -30 |
| 2501 | 274530 | 275820 | 275820 | 271700 | 275400 | 274090 | 870 | -440 | 137 | 3755.08 | 571 | -6 |
| 2502 | 273580 | 273250 | 273650 | 272500 | 273650 | 273180 | 70 | -400 | 7 | 191.23 | 123 | -2 |
| 2503 | 274510 | 275160 | 275160 | 273420 | 273430 | 274410 | -1080 | -100 | 12 | 329.30 | 94 | -1 |
| 2504 | 273700 | 274200 | 274400 | 271970 | 273140 | 273260 | -560 | -440 | 13 | 355.24 | 137 | -10 |
| 2505 | 273570 | 272980 | 274930 | 272620 | 274930 | 273270 | 1360 | -300 | 5 | 136.64 | 28 | 3 |
| 2506 | 273910 | | | | 273930 | 273930 | 20 | 20 | 0 | 0.00 | 9 | 0 |
| Total | | 128486 | 3515780.35 | 66445 / -2471 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2407 | 3888 | 3909 | 3909 | 3850 | 3894 | 3884 | 6 | -4 | 420 | 3263.22 | 4410 | -210 |
| 2408 | 3882 | 3901 | 3915 | 3822 | 3888 | 3872 | 6 | -10 | 126825 | 982381.56 | 49003 | -5743 |
| 2409 | 3894 | 3927 | 3929 | 3840 | 3903 | 3888 | 9 | -6 | 55261 | 429728.35 | 57981 | -1862 |
| 2410 | 3900 | 3927 | 3930 | 3846 | 3905 | 3892 | 5 | -8 | 4439 | 34561.62 | 11214 | -207 |
| 2411 | 3912 | 3930 | 3935 | 3855 | 3909 | 3902 | -3 | -10 | 2064 | 16110.71 | 8331 | 325 |
| 2412 | 3902 | 3916 | 3920 | 3848 | 3905 | 3886 | 3 | -16 | 420 | 3264.97 | 2003 | 2 |
| 2501 | 3894 | 3898 | 3907 | 3834 | 3895 | 3878 | 1 | -16 | 683 | 5298.08 | 1315 | -1 |
| 2502 | 3886 | 3876 | 3893 | 3828 | 3884 | 3872 | -2 | -14 | 128 | 991.27 | 136 | -25 |
| 2503 | 3884 | 3879 | 3879 | 3820 | 3870 | 3854 | -14 | -30 | 26 | 200.42 | 103 | -6 |
| 2504 | 3871 | 3881 | 3881 | 3814 | 3864 | 3855 | -7 | -16 | 22 | 169.66 | 128 | 0 |
| 2505 | 3871 | 3871 | 3871 | 3810 | 3858 | 3850 | -13 | -21 | 32 | 246.43 | 103 | 6 |
| 2506 | 3868 | 3877 | 3877 | 3802 | 3857 | 3847 | -11 | -21 | 17 | 130.83 | 29 | 4 |
| Total | | 190337 | 1476347.13 | 134756 / -7717 |
豫公网安备41010502003434号