SHFE Metals Close Price For July 5, 2024
Friday, Jul 05, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2407 | 79760 | 79930 | 80250 | 79550 | 80060 | 79860 | 300 | 100 | 18435 | 736168.03 | 41235 | -5140 |
| 2408 | 80080 | 80360 | 80570 | 79830 | 80370 | 80170 | 290 | 90 | 88754 | 3558100.37 | 200254 | -1611 |
| 2409 | 80350 | 80540 | 80860 | 80100 | 80650 | 80430 | 300 | 80 | 55492 | 2231847.21 | 144484 | 5565 |
| 2410 | 80470 | 80800 | 81020 | 80270 | 80830 | 80610 | 360 | 140 | 14011 | 564776.01 | 57180 | 1952 |
| 2411 | 80520 | 80780 | 81180 | 80410 | 81040 | 80830 | 520 | 310 | 6316 | 255271.20 | 27165 | 1800 |
| 2412 | 80560 | 80790 | 81250 | 80440 | 81110 | 80810 | 550 | 250 | 4223 | 170635.09 | 28475 | 2 |
| 2501 | 80580 | 80810 | 81350 | 80460 | 81170 | 80860 | 590 | 280 | 2021 | 81710.63 | 15725 | -285 |
| 2502 | 80640 | 80830 | 81330 | 80510 | 81150 | 80870 | 510 | 230 | 646 | 26123.84 | 7059 | 40 |
| 2503 | 80570 | 80780 | 81290 | 80420 | 81130 | 80880 | 560 | 310 | 699 | 28268.20 | 6388 | -235 |
| 2504 | 80570 | 80730 | 81270 | 80490 | 81160 | 80860 | 590 | 290 | 292 | 11806.88 | 2337 | 103 |
| 2505 | 80570 | 80730 | 81220 | 80420 | 81200 | 80930 | 630 | 360 | 234 | 9469.16 | 1901 | 5 |
| 2506 | 80580 | 80620 | 81300 | 80470 | 81180 | 80820 | 600 | 240 | 103 | 4162.34 | 358 | 46 |
| Total | | 191226 | 7678338.92 | 532561 / 2242 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2407 | 70990 | 71350 | 71350 | 71350 | 71350 | 71350 | 360 | 360 | 20 | 713.50 | 3300 | 0 |
| 2408 | 71290 | 71600 | 71920 | 71210 | 71750 | 71540 | 460 | 250 | 7833 | 280200.11 | 7340 | 568 |
| 2409 | 71450 | 71800 | 72020 | 71330 | 71870 | 71690 | 420 | 240 | 3151 | 112957.97 | 4211 | 657 |
| 2410 | 71570 | 71820 | 71930 | 71540 | 71930 | 71750 | 360 | 180 | 112 | 4018.29 | 178 | 104 |
| 2411 | 71800 | 71560 | 71990 | 71550 | 71650 | 71690 | -150 | -110 | 76 | 2724.59 | 26 | -4 |
| 2412 | 71700 | | | | 71590 | 71590 | -110 | -110 | 0 | 0.00 | 2 | 0 |
| 2501 | 71530 | 72920 | 72920 | 71290 | 71340 | 71860 | -190 | 330 | 9 | 323.41 | 4 | 2 |
| 2502 | 71000 | | | | 71330 | 71330 | 330 | 330 | 0 | 0.00 | 4 | 0 |
| 2503 | 71060 | | | | 71560 | 71560 | 500 | 500 | 0 | 0.00 | 1 | 0 |
| 2504 | 70940 | | | | 70940 | 70940 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2505 | 72340 | | | | 72340 | 72340 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2506 | 72340 | | | | 72680 | 72680 | 340 | 340 | 0 | 0.00 | 0 | 0 |
| Total | | 11201 | 400937.86 | 15067 / 1327 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2407 | 20410 | 20370 | 20455 | 20250 | 20255 | 20320 | -155 | -90 | 10825 | 109987.50 | 23190 | -2715 |
| 2408 | 20475 | 20405 | 20520 | 20290 | 20300 | 20395 | -175 | -80 | 145167 | 1480497.48 | 170190 | -9622 |
| 2409 | 20535 | 20480 | 20575 | 20335 | 20350 | 20445 | -185 | -90 | 82425 | 842615.77 | 160369 | -705 |
| 2410 | 20570 | 20520 | 20600 | 20370 | 20395 | 20465 | -175 | -105 | 16269 | 166505.92 | 51888 | -642 |
| 2411 | 20600 | 20535 | 20615 | 20395 | 20410 | 20495 | -190 | -105 | 5563 | 57016.10 | 26304 | -444 |
| 2412 | 20610 | 20535 | 20625 | 20415 | 20430 | 20520 | -180 | -90 | 2607 | 26749.20 | 22662 | 289 |
| 2501 | 20635 | 20580 | 20650 | 20445 | 20470 | 20525 | -165 | -110 | 1133 | 11628.62 | 10982 | 521 |
| 2502 | 20685 | 20625 | 20665 | 20470 | 20500 | 20540 | -185 | -145 | 195 | 2002.90 | 4038 | 50 |
| 2503 | 20730 | 20620 | 20690 | 20520 | 20530 | 20560 | -200 | -170 | 90 | 925.28 | 1466 | 4 |
| 2504 | 20700 | 20630 | 20685 | 20525 | 20545 | 20630 | -155 | -70 | 33 | 340.44 | 771 | 7 |
| 2505 | 20700 | 20720 | 20720 | 20540 | 20570 | 20595 | -130 | -105 | 12 | 123.57 | 455 | 1 |
| 2506 | 20725 | 20725 | 20735 | 20580 | 20580 | 20620 | -145 | -105 | 15 | 154.68 | 101 | 9 |
| Total | | 264334 | 2698547.45 | 472416 / -13247 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2407 | 24650 | 24710 | 24845 | 24535 | 24590 | 24705 | -60 | 55 | 2910 | 35949.03 | 6925 | -695 |
| 2408 | 24705 | 24770 | 24935 | 24570 | 24655 | 24745 | -50 | 40 | 178215 | 2205403.51 | 87542 | -1939 |
| 2409 | 24740 | 24830 | 24975 | 24615 | 24720 | 24800 | -20 | 60 | 85584 | 1061250.46 | 73708 | 5207 |
| 2410 | 24715 | 24820 | 24965 | 24625 | 24715 | 24795 | 0 | 80 | 20352 | 252321.48 | 22551 | 824 |
| 2411 | 24650 | 24755 | 24905 | 24580 | 24670 | 24745 | 20 | 95 | 4540 | 56177.07 | 7408 | 447 |
| 2412 | 24600 | 24660 | 24840 | 24525 | 24605 | 24690 | 5 | 90 | 733 | 9049.86 | 3386 | 17 |
| 2501 | 24550 | 24630 | 24780 | 24485 | 24560 | 24620 | 10 | 70 | 274 | 3373.53 | 1127 | 35 |
| 2502 | 24510 | 24650 | 24685 | 24505 | 24535 | 24605 | 25 | 95 | 39 | 479.88 | 386 | -9 |
| 2503 | 24470 | 24560 | 24560 | 24465 | 24515 | 24505 | 45 | 35 | 19 | 232.82 | 402 | -12 |
| 2504 | 24460 | 24670 | 24675 | 24470 | 24525 | 24535 | 65 | 75 | 14 | 171.77 | 83 | 5 |
| 2505 | 24455 | 24555 | 24655 | 24445 | 24445 | 24550 | -10 | 95 | 21 | 257.82 | 92 | -3 |
| 2506 | 24440 | 24470 | 24610 | 24470 | 24485 | 24510 | 45 | 70 | 14 | 171.58 | 30 | 3 |
| Total | | 292715 | 3624838.79 | 203640 / 3880 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2407 | 19610 | 19710 | 19900 | 19670 | 19755 | 19800 | 145 | 190 | 710 | 7029.63 | 9205 | -330 |
| 2408 | 19510 | 19520 | 19815 | 19520 | 19660 | 19695 | 150 | 185 | 153670 | 1513333.84 | 91713 | 3478 |
| 2409 | 19335 | 19410 | 19585 | 19350 | 19450 | 19485 | 115 | 150 | 46635 | 454434.88 | 56056 | -745 |
| 2410 | 19145 | 19195 | 19355 | 19150 | 19230 | 19270 | 85 | 125 | 7329 | 70623.13 | 10176 | 556 |
| 2411 | 18975 | 18990 | 19165 | 18990 | 19055 | 19100 | 80 | 125 | 614 | 5863.97 | 2089 | 210 |
| 2412 | 18870 | 18900 | 19075 | 18845 | 18960 | 18955 | 90 | 85 | 33 | 312.79 | 350 | 11 |
| 2501 | 18780 | 18845 | 18945 | 18795 | 18830 | 18870 | 50 | 90 | 114 | 1075.73 | 507 | 15 |
| 2502 | 18710 | 18775 | 18865 | 18765 | 18775 | 18810 | 65 | 100 | 10 | 94.07 | 168 | 0 |
| 2503 | 18655 | 18680 | 18785 | 18680 | 18705 | 18720 | 50 | 65 | 9 | 84.24 | 152 | -1 |
| 2504 | 18600 | 18635 | 18765 | 18635 | 18705 | 18725 | 105 | 125 | 15 | 140.47 | 108 | -5 |
| 2505 | 18560 | 18730 | 18730 | 18650 | 18670 | 18675 | 110 | 115 | 6 | 56.03 | 227 | 3 |
| 2506 | 18535 | 18575 | 18620 | 18575 | 18620 | 18605 | 85 | 70 | 7 | 65.13 | 150 | 2 |
| Total | | 209152 | 2053113.90 | 170901 / 3194 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2407 | 137500 | 136530 | 137390 | 135300 | 137070 | 136480 | -430 | -1020 | 1506 | 20554.93 | 5694 | -390 |
| 2408 | 137900 | 136810 | 138000 | 135800 | 137530 | 136790 | -370 | -1110 | 27551 | 376878.88 | 30667 | -694 |
| 2409 | 138340 | 137590 | 138500 | 136110 | 138090 | 137200 | -250 | -1140 | 196633 | 2697923.23 | 117533 | 4329 |
| 2410 | 138750 | 137650 | 138930 | 136640 | 138400 | 137650 | -350 | -1100 | 12059 | 165993.19 | 16596 | 581 |
| 2411 | 139070 | 138270 | 139220 | 137000 | 138740 | 138030 | -330 | -1040 | 2244 | 30974.75 | 4374 | 225 |
| 2412 | 139550 | 138920 | 139690 | 137530 | 139030 | 138560 | -520 | -990 | 293 | 4060.01 | 2251 | 36 |
| 2501 | 140040 | 139090 | 140170 | 137950 | 139630 | 138870 | -410 | -1170 | 821 | 11401.80 | 3167 | 54 |
| 2502 | 140370 | 139930 | 140260 | 138330 | 140230 | 139130 | -140 | -1240 | 33 | 459.14 | 173 | 28 |
| 2503 | 140460 | 139840 | 139840 | 139550 | 139660 | 139720 | -800 | -740 | 4 | 55.89 | 142 | -3 |
| 2504 | 141060 | 140100 | 140430 | 139580 | 140430 | 140080 | -630 | -980 | 9 | 126.08 | 68 | -4 |
| 2505 | 141880 | 139830 | 139830 | 139830 | 139830 | 139830 | -2050 | -2050 | 1 | 13.98 | 159 | 0 |
| 2506 | 142290 | | | | 141990 | 141990 | -300 | -300 | 0 | 0.00 | 21 | 0 |
| Total | | 241154 | 3308441.88 | 180845 / 4162 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2407 | 275120 | 274240 | 277220 | 273500 | 274230 | 275300 | -890 | 180 | 338 | 9305.31 | 3174 | -180 |
| 2408 | 275770 | 275220 | 277980 | 274050 | 275340 | 276070 | -430 | 300 | 128212 | 3539605.69 | 35194 | 281 |
| 2409 | 276370 | 276170 | 278520 | 274660 | 275940 | 276680 | -430 | 310 | 25354 | 701498.92 | 19441 | 165 |
| 2410 | 276590 | 276130 | 278820 | 275090 | 276300 | 276860 | -290 | 270 | 2549 | 70572.30 | 4831 | 212 |
| 2411 | 276150 | 275820 | 278490 | 274970 | 275950 | 276880 | -200 | 730 | 187 | 5177.82 | 1567 | 18 |
| 2412 | 276370 | 275910 | 278020 | 275280 | 275570 | 276980 | -800 | 610 | 69 | 1911.20 | 652 | 17 |
| 2501 | 275430 | 276300 | 278000 | 274770 | 275140 | 276610 | -290 | 1180 | 96 | 2655.54 | 628 | 3 |
| 2502 | 275990 | 276210 | 277030 | 274800 | 274800 | 275690 | -1190 | -300 | 11 | 303.26 | 123 | -2 |
| 2503 | 275660 | | | | 275660 | 275660 | 0 | 0 | 0 | 0.00 | 89 | 0 |
| 2504 | 274950 | 275670 | 277070 | 274250 | 274250 | 275580 | -700 | 630 | 14 | 385.82 | 135 | 0 |
| 2505 | 275550 | 275280 | 276330 | 275000 | 276310 | 275510 | 760 | -40 | 13 | 358.17 | 33 | 1 |
| 2506 | 273930 | 275250 | 276870 | 274600 | 276870 | 275440 | 2940 | 1510 | 5 | 137.72 | 10 | 1 |
| Total | | 156848 | 4331911.73 | 65877 / 516 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2407 | 3886 | 3860 | 3885 | 3847 | 3871 | 3866 | -15 | -20 | 480 | 3712.20 | 4095 | -165 |
| 2408 | 3878 | 3852 | 3887 | 3831 | 3846 | 3856 | -32 | -22 | 97688 | 753374.45 | 44463 | -3539 |
| 2409 | 3895 | 3873 | 3904 | 3851 | 3866 | 3873 | -29 | -22 | 42090 | 326068.29 | 59278 | -559 |
| 2410 | 3903 | 3881 | 3910 | 3857 | 3872 | 3880 | -31 | -23 | 2368 | 18376.81 | 11656 | 145 |
| 2411 | 3911 | 3888 | 3918 | 3866 | 3886 | 3889 | -25 | -22 | 1074 | 8354.03 | 8618 | 175 |
| 2412 | 3901 | 3880 | 3910 | 3870 | 3882 | 3882 | -19 | -19 | 82 | 636.77 | 1969 | 2 |
| 2501 | 3891 | 3875 | 3900 | 3858 | 3875 | 3877 | -16 | -14 | 606 | 4699.32 | 1352 | 2 |
| 2502 | 3892 | 3879 | 3897 | 3867 | 3886 | 3876 | -6 | -16 | 20 | 155.07 | 143 | 6 |
| 2503 | 3871 | 3861 | 3861 | 3851 | 3851 | 3856 | -20 | -15 | 5 | 38.57 | 103 | 1 |
| 2504 | 3865 | 3868 | 3868 | 3840 | 3846 | 3847 | -19 | -18 | 11 | 84.64 | 127 | 2 |
| 2505 | 3853 | 3841 | 3860 | 3820 | 3842 | 3843 | -11 | -10 | 16 | 122.99 | 99 | -4 |
| 2506 | 3830 | 3831 | 3860 | 3820 | 3855 | 3845 | 25 | 15 | 11 | 84.60 | 34 | 4 |
| Total | | 144451 | 1115707.75 | 131937 / -3930 |
豫公网安备41010502003434号