SHFE Metals Close Price For July 11, 2024
Thursday, Jul 11, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2407 | 79580 | 79680 | 80000 | 79520 | 79690 | 79710 | 110 | 130 | 10430 | 415690.18 | 21300 | -5280 |
| 2408 | 79870 | 79970 | 80300 | 79780 | 79920 | 80010 | 50 | 140 | 76401 | 3056466.29 | 195148 | -3356 |
| 2409 | 80120 | 80150 | 80530 | 80020 | 80170 | 80260 | 50 | 140 | 55459 | 2225572.20 | 155355 | 2996 |
| 2410 | 80300 | 80300 | 80700 | 80240 | 80340 | 80440 | 40 | 140 | 13508 | 543333.78 | 61756 | 434 |
| 2411 | 80560 | 80550 | 80880 | 80440 | 80520 | 80600 | -40 | 40 | 6231 | 251125.02 | 29853 | -643 |
| 2412 | 80670 | 80620 | 80990 | 80550 | 80650 | 80780 | -20 | 110 | 3807 | 153775.70 | 30029 | 355 |
| 2501 | 80850 | 80710 | 81120 | 80710 | 80850 | 80870 | 0 | 20 | 1315 | 53174.28 | 15295 | -140 |
| 2502 | 80870 | 80910 | 81230 | 80840 | 80880 | 81010 | 10 | 140 | 511 | 20699.00 | 7381 | 60 |
| 2503 | 80830 | 81160 | 81290 | 80900 | 81010 | 81090 | 180 | 260 | 164 | 6649.62 | 5789 | -21 |
| 2504 | 80860 | 81180 | 81280 | 80890 | 80970 | 81070 | 110 | 210 | 102 | 4134.89 | 2790 | -22 |
| 2505 | 80830 | 81100 | 81320 | 80930 | 81000 | 81120 | 170 | 290 | 261 | 10586.91 | 2058 | 20 |
| 2506 | 80830 | 81210 | 81300 | 81000 | 81030 | 81110 | 200 | 280 | 37 | 1500.70 | 495 | 9 |
| Total |
| 168226 | 6742708.53 | 527249 / -5588 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2407 | 70900 | 71200 | 71200 | 71200 | 71200 | 71200 | 300 | 300 | 30 | 1068.00 | 3280 | 30 |
| 2408 | 71230 | 71220 | 71640 | 71090 | 71210 | 71330 | -20 | 100 | 6907 | 246372.42 | 6687 | -25 |
| 2409 | 71420 | 71400 | 71780 | 71280 | 71410 | 71540 | -10 | 120 | 2516 | 90008.05 | 6171 | 352 |
| 2410 | 71540 | 71690 | 71870 | 71430 | 71700 | 71720 | 160 | 180 | 80 | 2869.14 | 219 | 39 |
| 2411 | 71460 | 71820 | 71820 | 71670 | 71670 | 71740 | 210 | 280 | 2 | 71.75 | 30 | -2 |
| 2412 | 71350 |
|
|
| 71630 | 71630 | 280 | 280 | 0 | 0.00 | 2 | 0 |
| 2501 | 71050 |
|
|
| 71330 | 71330 | 280 | 280 | 0 | 0.00 | 2 | 0 |
| 2502 | 71370 |
|
|
| 71650 | 71650 | 280 | 280 | 0 | 0.00 | 4 | 0 |
| 2503 | 71110 |
|
|
| 71110 | 71110 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2504 | 70480 |
|
|
| 70760 | 70760 | 280 | 280 | 0 | 0.00 | 1 | 0 |
| 2505 | 72330 |
|
|
| 72330 | 72330 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2506 | 72680 |
|
|
| 72680 | 72680 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 9535 | 340389.35 | 16398 / 394 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2407 | 20235 | 20185 | 20225 | 20100 | 20170 | 20165 | -65 | -70 | 6165 | 62161.61 | 11030 | -3575 |
| 2408 | 20250 | 20140 | 20270 | 20140 | 20205 | 20205 | -45 | -45 | 124272 | 1255710.05 | 147861 | -14070 |
| 2409 | 20290 | 20170 | 20305 | 20170 | 20235 | 20240 | -55 | -50 | 89413 | 904958.02 | 182121 | 5272 |
| 2410 | 20305 | 20210 | 20325 | 20205 | 20270 | 20275 | -35 | -30 | 16142 | 163673.41 | 63390 | 1323 |
| 2411 | 20330 | 20250 | 20345 | 20235 | 20300 | 20290 | -30 | -40 | 4777 | 48469.76 | 28053 | 240 |
| 2412 | 20315 | 20275 | 20360 | 20255 | 20320 | 20320 | 5 | 5 | 3218 | 32699.30 | 23458 | -679 |
| 2501 | 20360 | 20300 | 20385 | 20280 | 20340 | 20340 | -20 | -20 | 563 | 5727.12 | 11701 | 62 |
| 2502 | 20340 | 20315 | 20420 | 20315 | 20375 | 20360 | 35 | 20 | 123 | 1252.35 | 4272 | 34 |
| 2503 | 20440 | 20425 | 20425 | 20355 | 20380 | 20405 | -60 | -35 | 28 | 285.71 | 1517 | 2 |
| 2504 | 20470 | 20455 | 20460 | 20390 | 20405 | 20425 | -65 | -45 | 35 | 357.44 | 763 | -2 |
| 2505 | 20480 | 20485 | 20485 | 20400 | 20420 | 20430 | -60 | -50 | 22 | 224.74 | 473 | 3 |
| 2506 | 20450 | 20460 | 20500 | 20410 | 20460 | 20440 | 10 | -10 | 17 | 173.78 | 113 | -2 |
| Total |
| 244775 | 2475693.28 | 474752 / -11392 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2407 | 24130 | 24250 | 24470 | 24240 | 24450 | 24395 | 320 | 265 | 510 | 6221.03 | 4040 | -210 |
| 2408 | 24240 | 24210 | 24575 | 24205 | 24490 | 24410 | 250 | 170 | 145167 | 1771969.13 | 73214 | -2170 |
| 2409 | 24280 | 24250 | 24630 | 24245 | 24550 | 24465 | 270 | 185 | 76825 | 939823.48 | 75630 | 1361 |
| 2410 | 24285 | 24260 | 24630 | 24255 | 24560 | 24475 | 275 | 190 | 17691 | 216529.90 | 24965 | 1043 |
| 2411 | 24240 | 24205 | 24580 | 24205 | 24525 | 24445 | 285 | 205 | 3568 | 43613.96 | 7539 | -119 |
| 2412 | 24210 | 24220 | 24520 | 24220 | 24450 | 24385 | 240 | 175 | 747 | 9108.40 | 3489 | 152 |
| 2501 | 24155 | 24240 | 24495 | 24210 | 24435 | 24370 | 280 | 215 | 307 | 3741.47 | 1127 | 16 |
| 2502 | 24135 | 24185 | 24430 | 24185 | 24370 | 24240 | 235 | 105 | 62 | 751.48 | 375 | 3 |
| 2503 | 24075 | 24235 | 24400 | 24230 | 24400 | 24310 | 325 | 235 | 6 | 72.94 | 379 | -4 |
| 2504 | 24080 | 24165 | 24370 | 24165 | 24345 | 24310 | 265 | 230 | 7 | 85.10 | 70 | 2 |
| 2505 | 24055 | 24180 | 24350 | 24180 | 24290 | 24265 | 235 | 210 | 14 | 169.86 | 91 | 0 |
| 2506 | 24035 | 24075 | 24330 | 24075 | 24290 | 24205 | 255 | 170 | 23 | 278.36 | 29 | -1 |
| Total |
| 244927 | 2992365.10 | 190948 / 73 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2407 | 19545 | 19475 | 19600 | 19470 | 19600 | 19510 | 55 | -35 | 1235 | 12050.26 | 6955 | -120 |
| 2408 | 19480 | 19455 | 19585 | 19360 | 19535 | 19465 | 55 | -15 | 93353 | 908587.56 | 83866 | -1707 |
| 2409 | 19235 | 19205 | 19340 | 19125 | 19290 | 19235 | 55 | 0 | 52017 | 500283.80 | 61055 | -1614 |
| 2410 | 19025 | 18975 | 19110 | 18915 | 19055 | 19020 | 30 | -5 | 5941 | 56512.53 | 11424 | -111 |
| 2411 | 18885 | 18850 | 18950 | 18780 | 18895 | 18875 | 10 | -10 | 707 | 6673.75 | 3061 | 13 |
| 2412 | 18840 | 18775 | 18860 | 18730 | 18800 | 18800 | -40 | -40 | 78 | 733.25 | 821 | 12 |
| 2501 | 18760 | 18745 | 18795 | 18675 | 18765 | 18745 | 5 | -15 | 72 | 674.86 | 678 | 12 |
| 2502 | 18730 | 18725 | 18775 | 18635 | 18710 | 18730 | -20 | 0 | 49 | 458.94 | 226 | 27 |
| 2503 | 18690 | 18490 | 18735 | 18490 | 18720 | 18685 | 30 | -5 | 10 | 93.44 | 156 | -1 |
| 2504 | 18620 | 18630 | 18690 | 18570 | 18670 | 18630 | 50 | 10 | 19 | 177.03 | 107 | 0 |
| 2505 | 18555 | 18620 | 18655 | 18500 | 18635 | 18595 | 80 | 40 | 43 | 399.86 | 198 | -11 |
| 2506 | 18530 | 18555 | 18615 | 18545 | 18615 | 18580 | 85 | 50 | 10 | 92.91 | 130 | -2 |
| Total |
| 153534 | 1486738.17 | 168677 / -3502 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2407 | 135610 | 133000 | 133900 | 132800 | 132800 | 133100 | -2810 | -2510 | 678 | 9024.29 | 5052 | -162 |
| 2408 | 134830 | 133960 | 134430 | 133050 | 133470 | 133720 | -1360 | -1110 | 17197 | 229972.14 | 26669 | -707 |
| 2409 | 135270 | 134030 | 134790 | 133310 | 133880 | 134070 | -1390 | -1200 | 147844 | 1982193.54 | 122210 | -2279 |
| 2410 | 135580 | 134730 | 135190 | 133780 | 134270 | 134460 | -1310 | -1120 | 10337 | 139000.53 | 19413 | 712 |
| 2411 | 135930 | 135000 | 135500 | 134190 | 134710 | 134800 | -1220 | -1130 | 1431 | 19291.28 | 5075 | 270 |
| 2412 | 136370 | 135630 | 135980 | 134650 | 135160 | 135370 | -1210 | -1000 | 432 | 5848.34 | 2427 | 25 |
| 2501 | 136800 | 135800 | 136570 | 135130 | 135730 | 135800 | -1070 | -1000 | 874 | 11869.07 | 3478 | 126 |
| 2502 | 136900 | 136290 | 136670 | 135800 | 135850 | 136150 | -1050 | -750 | 84 | 1143.67 | 346 | 48 |
| 2503 | 138020 | 137000 | 137180 | 136830 | 137180 | 137090 | -840 | -930 | 14 | 191.94 | 199 | 12 |
| 2504 | 138450 | 137660 | 137660 | 136670 | 136670 | 137100 | -1780 | -1350 | 6 | 82.26 | 62 | -3 |
| 2505 | 138700 | 138060 | 138280 | 136730 | 137070 | 137230 | -1630 | -1470 | 43 | 590.13 | 185 | 18 |
| 2506 | 139250 | 137310 | 137590 | 137310 | 137590 | 137460 | -1660 | -1790 | 3 | 41.24 | 35 | 0 |
| Total |
| 178943 | 2399248.42 | 185151 / -1940 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2407 | 278430 | 276710 | 282480 | 272000 | 280840 | 277330 | 2410 | -1100 | 170 | 4714.63 | 2778 | -56 |
| 2408 | 278190 | 279540 | 284280 | 279500 | 282910 | 282130 | 4720 | 3940 | 159176 | 4490949.93 | 37036 | 3255 |
| 2409 | 278920 | 280380 | 284780 | 280160 | 283520 | 282750 | 4600 | 3830 | 43848 | 1239830.34 | 24677 | 1919 |
| 2410 | 279210 | 280500 | 285000 | 280390 | 283620 | 283000 | 4410 | 3790 | 7621 | 215676.36 | 6859 | 1098 |
| 2411 | 278900 | 280330 | 284660 | 280330 | 283450 | 282930 | 4550 | 4030 | 769 | 21757.97 | 2159 | 336 |
| 2412 | 278760 | 281860 | 284200 | 281280 | 282810 | 282530 | 4050 | 3770 | 182 | 5142.17 | 674 | 25 |
| 2501 | 278920 | 280000 | 284070 | 280000 | 283400 | 282520 | 4480 | 3600 | 178 | 5028.90 | 707 | 27 |
| 2502 | 277720 | 281980 | 283470 | 281030 | 282420 | 281950 | 4700 | 4230 | 12 | 338.35 | 123 | 5 |
| 2503 | 278360 | 281490 | 282260 | 281070 | 281070 | 281710 | 2710 | 3350 | 5 | 140.86 | 82 | 1 |
| 2504 | 277810 | 279190 | 282370 | 279190 | 281840 | 281170 | 4030 | 3360 | 9 | 253.05 | 133 | -2 |
| 2505 | 277590 | 280000 | 282380 | 280000 | 281910 | 281210 | 4320 | 3620 | 11 | 309.34 | 43 | 0 |
| 2506 | 276740 |
|
|
| 281910 | 281910 | 5170 | 5170 | 0 | 0.00 | 11 | 0 |
| Total |
| 211981 | 5984141.88 | 75282 / 6608 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2407 | 3771 | 3720 | 3744 | 3720 | 3740 | 3737 | -31 | -34 | 120 | 896.94 | 3135 | -390 |
| 2408 | 3793 | 3750 | 3757 | 3652 | 3697 | 3697 | -96 | -96 | 207107 | 1531535.72 | 44629 | 3971 |
| 2409 | 3801 | 3746 | 3765 | 3629 | 3661 | 3680 | -140 | -121 | 162567 | 1196754.01 | 78097 | 10496 |
| 2410 | 3809 | 3770 | 3774 | 3630 | 3637 | 3684 | -172 | -125 | 24215 | 178448.86 | 18008 | 4227 |
| 2411 | 3812 | 3764 | 3781 | 3625 | 3634 | 3683 | -178 | -129 | 10342 | 76197.11 | 10462 | 1606 |
| 2412 | 3800 | 3760 | 3777 | 3621 | 3627 | 3683 | -173 | -117 | 980 | 7218.89 | 1796 | -171 |
| 2501 | 3808 | 3764 | 3778 | 3616 | 3624 | 3682 | -184 | -126 | 2161 | 15914.27 | 1302 | 78 |
| 2502 | 3778 | 3755 | 3755 | 3619 | 3620 | 3675 | -158 | -103 | 90 | 661.53 | 149 | 1 |
| 2503 | 3772 | 3750 | 3750 | 3615 | 3618 | 3682 | -154 | -90 | 41 | 301.98 | 105 | -11 |
| 2504 | 3777 | 3748 | 3748 | 3614 | 3616 | 3685 | -161 | -92 | 74 | 545.47 | 129 | 5 |
| 2505 | 3793 | 3747 | 3747 | 3600 | 3604 | 3657 | -189 | -136 | 129 | 943.64 | 86 | -17 |
| 2506 | 3737 | 3730 | 3730 | 3606 | 3608 | 3660 | -129 | -77 | 71 | 519.85 | 58 | 20 |
| Total |
| 407897 | 3009938.28 | 157956 / 19815 |
| efp |
|
| 4171 | 4171 |
|
|
|
|
| 420.00 |
|
|
豫公网安备41010502003434号