SHFE Metals Close Price For July 15, 2024
Monday, Jul 15, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2407 | 78910 | 79250 | 79880 | 79050 | 79320 | 79410 | 410 | 500 | 6250 | 248186.50 | 11330 | -1775 |
| 2408 | 79210 | 79600 | 80210 | 79260 | 79490 | 79650 | 280 | 440 | 90689 | 3611913.10 | 190508 | -4790 |
| 2409 | 79440 | 79620 | 80420 | 79410 | 79700 | 79820 | 260 | 380 | 79730 | 3182165.32 | 161890 | 2343 |
| 2410 | 79580 | 79820 | 80500 | 79520 | 79830 | 79950 | 250 | 370 | 23261 | 929937.81 | 65875 | 2155 |
| 2411 | 79700 | 80040 | 80580 | 79620 | 79910 | 79960 | 210 | 260 | 9138 | 365342.26 | 29543 | 1217 |
| 2412 | 79880 | 80190 | 80620 | 79590 | 79940 | 79980 | 60 | 100 | 8852 | 354009.62 | 32564 | 1945 |
| 2501 | 80000 | 80040 | 80670 | 79690 | 80010 | 80100 | 10 | 100 | 2632 | 105418.50 | 14550 | -313 |
| 2502 | 80190 | 80200 | 80830 | 79800 | 80040 | 80210 | -150 | 20 | 798 | 32006.38 | 7671 | 36 |
| 2503 | 80190 | 80590 | 80820 | 79860 | 80190 | 80320 | 0 | 130 | 747 | 30000.64 | 5623 | -226 |
| 2504 | 80280 | 80540 | 80830 | 79900 | 80130 | 80310 | -150 | 30 | 169 | 6786.78 | 2748 | -28 |
| 2505 | 80280 | 80530 | 80860 | 79940 | 80240 | 80380 | -40 | 100 | 258 | 10369.34 | 2119 | 17 |
| 2506 | 80330 | 80500 | 80870 | 80000 | 80200 | 80400 | -130 | 70 | 85 | 3417.26 | 570 | 19 |
| Total |
| 222609 | 8879553.47 | 524991 / 600 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2407 | 70180 | 71200 | 71200 | 71100 | 71100 | 71180 | 920 | 1000 | 25 | 889.75 | 3325 | 15 |
| 2408 | 70530 | 70910 | 71540 | 70590 | 70830 | 70940 | 300 | 410 | 9607 | 340788.96 | 6483 | 116 |
| 2409 | 70740 | 70960 | 71610 | 70710 | 70940 | 71020 | 200 | 280 | 5027 | 178517.99 | 6636 | 475 |
| 2410 | 70900 | 71060 | 71680 | 70910 | 71010 | 71160 | 110 | 260 | 105 | 3736.37 | 248 | 39 |
| 2411 | 70940 | 71040 | 71390 | 71040 | 71390 | 71290 | 450 | 350 | 6 | 213.89 | 34 | 0 |
| 2412 | 70830 |
|
|
| 71180 | 71180 | 350 | 350 | 0 | 0.00 | 2 | 0 |
| 2501 | 70540 |
|
|
| 70890 | 70890 | 350 | 350 | 0 | 0.00 | 2 | 0 |
| 2502 | 70850 |
|
|
| 71200 | 71200 | 350 | 350 | 0 | 0.00 | 4 | 0 |
| 2503 | 70320 |
|
|
| 70670 | 70670 | 350 | 350 | 0 | 0.00 | 2 | 0 |
| 2504 | 69970 |
|
|
| 70020 | 70020 | 50 | 50 | 0 | 0.00 | 1 | 0 |
| 2505 | 71520 |
|
|
| 71520 | 71520 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2506 | 71870 |
|
|
| 72220 | 72220 | 350 | 350 | 0 | 0.00 | 0 | 0 |
| Total |
| 14770 | 524146.96 | 16737 / 645 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2407 | 19990 | 19930 | 20045 | 19475 | 19890 | 19950 | -100 | -40 | 4490 | 44790.35 | 8235 | -580 |
| 2408 | 20070 | 20055 | 20125 | 19925 | 19940 | 20015 | -130 | -55 | 116571 | 1166751.44 | 131398 | -8628 |
| 2409 | 20100 | 20095 | 20165 | 19955 | 19970 | 20045 | -130 | -55 | 116708 | 1169970.05 | 204068 | 6241 |
| 2410 | 20125 | 20145 | 20195 | 19995 | 20000 | 20070 | -125 | -55 | 19155 | 192264.29 | 69386 | 891 |
| 2411 | 20135 | 20160 | 20220 | 20025 | 20045 | 20110 | -90 | -25 | 4625 | 46508.29 | 29921 | 255 |
| 2412 | 20195 | 20195 | 20255 | 20050 | 20065 | 20130 | -130 | -65 | 2536 | 25526.51 | 25372 | 144 |
| 2501 | 20170 | 20165 | 20275 | 20075 | 20090 | 20155 | -80 | -15 | 1610 | 16226.91 | 11994 | 20 |
| 2502 | 20220 | 20190 | 20310 | 20120 | 20130 | 20180 | -90 | -40 | 77 | 776.97 | 4330 | 4 |
| 2503 | 20250 | 20225 | 20340 | 20150 | 20170 | 20270 | -80 | 20 | 63 | 638.53 | 1624 | -4 |
| 2504 | 20275 | 20215 | 20325 | 20215 | 20275 | 20290 | 0 | 15 | 12 | 121.74 | 775 | 2 |
| 2505 | 20320 | 20255 | 20380 | 20210 | 20230 | 20325 | -90 | 5 | 80 | 813.09 | 462 | -5 |
| 2506 | 20275 | 20220 | 20390 | 20215 | 20265 | 20285 | -10 | 10 | 18 | 182.58 | 127 | 4 |
| Total |
| 265945 | 2664570.73 | 487692 / -1656 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2407 | 24130 | 24090 | 24400 | 24060 | 24295 | 24230 | 165 | 100 | 315 | 3816.71 | 3510 | -55 |
| 2408 | 24305 | 24160 | 24430 | 24080 | 24235 | 24250 | -70 | -55 | 125494 | 1521671.82 | 62628 | -5235 |
| 2409 | 24350 | 24165 | 24480 | 24120 | 24290 | 24300 | -60 | -50 | 95735 | 1163236.12 | 80879 | -898 |
| 2410 | 24345 | 24200 | 24475 | 24100 | 24295 | 24305 | -50 | -40 | 17144 | 208377.79 | 27613 | 438 |
| 2411 | 24305 | 24165 | 24425 | 24075 | 24245 | 24255 | -60 | -50 | 2302 | 27919.51 | 7579 | 45 |
| 2412 | 24230 | 24115 | 24380 | 24045 | 24185 | 24230 | -45 | 0 | 765 | 9268.29 | 3498 | 99 |
| 2501 | 24160 | 24085 | 24350 | 24005 | 24170 | 24175 | 10 | 15 | 393 | 4751.28 | 1118 | 7 |
| 2502 | 24105 | 24110 | 24215 | 24110 | 24150 | 24145 | 45 | 40 | 8 | 96.60 | 376 | 1 |
| 2503 | 24160 | 24090 | 24200 | 23980 | 24110 | 24120 | -50 | -40 | 29 | 349.77 | 372 | -8 |
| 2504 | 24185 | 24180 | 24180 | 24075 | 24165 | 24155 | -20 | -30 | 5 | 60.39 | 70 | -2 |
| 2505 | 24175 | 24045 | 24180 | 24045 | 24165 | 24140 | -10 | -35 | 14 | 169.00 | 96 | -3 |
| 2506 | 24225 | 23960 | 24225 | 23925 | 24100 | 24100 | -125 | -125 | 13 | 156.67 | 33 | 0 |
| Total |
| 242217 | 2939873.93 | 187772 / -5611 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2407 | 19545 | 19565 | 19750 | 19565 | 19730 | 19705 | 185 | 160 | 210 | 2069.51 | 6980 | 150 |
| 2408 | 19525 | 19480 | 19700 | 19480 | 19595 | 19600 | 70 | 75 | 87303 | 855601.29 | 79920 | -1810 |
| 2409 | 19285 | 19280 | 19450 | 19250 | 19360 | 19350 | 75 | 65 | 56672 | 548305.67 | 65839 | 2439 |
| 2410 | 19055 | 19080 | 19185 | 18995 | 19100 | 19100 | 45 | 45 | 11027 | 105322.53 | 12977 | 1535 |
| 2411 | 18865 | 18865 | 19010 | 18810 | 18885 | 18930 | 20 | 65 | 1208 | 11435.09 | 3282 | 162 |
| 2412 | 18765 | 18705 | 18910 | 18705 | 18810 | 18810 | 45 | 45 | 100 | 940.65 | 825 | 4 |
| 2501 | 18715 | 18650 | 18815 | 18650 | 18730 | 18715 | 15 | 0 | 133 | 1244.67 | 684 | 1 |
| 2502 | 18665 | 18460 | 18765 | 18460 | 18690 | 18640 | 25 | -25 | 38 | 354.22 | 243 | 11 |
| 2503 | 18650 | 18610 | 18695 | 18585 | 18695 | 18620 | 45 | -30 | 12 | 111.75 | 152 | 0 |
| 2504 | 18630 | 18550 | 18670 | 18550 | 18610 | 18595 | -20 | -35 | 8 | 74.40 | 107 | 0 |
| 2505 | 18605 | 18540 | 18630 | 18465 | 18630 | 18555 | 25 | -50 | 23 | 213.40 | 207 | 7 |
| 2506 | 18555 | 18490 | 18625 | 18485 | 18535 | 18555 | -20 | 0 | 26 | 241.26 | 146 | 10 |
| Total |
| 156760 | 1525914.44 | 171362 / 2509 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2407 | 132710 | 133600 | 134900 | 133100 | 134850 | 134280 | 2140 | 1570 | 60 | 805.70 | 4938 | 0 |
| 2408 | 133330 | 134930 | 135000 | 133350 | 134070 | 134170 | 740 | 840 | 16812 | 225575.37 | 24088 | -1230 |
| 2409 | 133720 | 135410 | 135430 | 133740 | 134330 | 134520 | 610 | 800 | 158279 | 2129277.49 | 116436 | -8373 |
| 2410 | 134070 | 135600 | 135750 | 134090 | 134700 | 134890 | 630 | 820 | 12609 | 170087.89 | 20169 | -156 |
| 2411 | 134370 | 135890 | 136040 | 134440 | 134980 | 135270 | 610 | 900 | 2063 | 27907.64 | 5441 | 188 |
| 2412 | 134700 | 136060 | 136310 | 135070 | 135610 | 135740 | 910 | 1040 | 158 | 2144.78 | 2557 | -6 |
| 2501 | 135420 | 137000 | 137100 | 135500 | 136000 | 136240 | 580 | 820 | 736 | 10027.99 | 3577 | 34 |
| 2502 | 136030 | 137030 | 137090 | 135990 | 136780 | 136420 | 750 | 390 | 51 | 695.77 | 371 | 28 |
| 2503 | 136470 | 137120 | 137500 | 136540 | 136770 | 136900 | 300 | 430 | 5 | 68.45 | 201 | -2 |
| 2504 | 136890 | 136830 | 136940 | 136830 | 136940 | 136880 | 50 | -10 | 2 | 27.38 | 65 | -1 |
| 2505 | 137160 | 138330 | 138470 | 137590 | 137770 | 138160 | 610 | 1000 | 16 | 221.06 | 206 | 6 |
| 2506 | 138480 |
|
|
| 138300 | 138300 | -180 | -180 | 0 | 0.00 | 40 | 0 |
| Total |
| 190791 | 2566839.52 | 178089 / -9512 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2407 | 275470 | 274000 | 275000 | 273920 | 274000 | 274140 | -1470 | -1330 | 82 | 2248.02 | 2764 | 4 |
| 2408 | 278250 | 275800 | 276170 | 273030 | 274140 | 274590 | -4110 | -3660 | 110496 | 3034171.49 | 29108 | -3187 |
| 2409 | 278950 | 275410 | 276740 | 273600 | 274700 | 275200 | -4250 | -3750 | 34161 | 940136.11 | 23390 | -524 |
| 2410 | 278480 | 276350 | 277010 | 274020 | 275000 | 275530 | -3480 | -2950 | 4666 | 128566.10 | 7043 | 27 |
| 2411 | 277900 | 274550 | 276790 | 274000 | 274940 | 275560 | -2960 | -2340 | 310 | 8542.61 | 2168 | 46 |
| 2412 | 278520 | 274980 | 276550 | 273810 | 274460 | 275190 | -4060 | -3330 | 188 | 5173.58 | 647 | -9 |
| 2501 | 277160 | 276150 | 276660 | 273760 | 274550 | 275240 | -2610 | -1920 | 167 | 4596.55 | 706 | -5 |
| 2502 | 280530 | 276200 | 276200 | 274520 | 274520 | 275360 | -6010 | -5170 | 2 | 55.07 | 121 | -1 |
| 2503 | 273660 | 275270 | 275270 | 275180 | 275180 | 275220 | 1520 | 1560 | 2 | 55.05 | 82 | 0 |
| 2504 | 278270 | 274540 | 275580 | 274150 | 274150 | 275070 | -4120 | -3200 | 7 | 192.55 | 132 | 0 |
| 2505 | 278530 | 274620 | 274620 | 273040 | 273360 | 274040 | -5170 | -4490 | 5 | 137.02 | 46 | 2 |
| 2506 | 273690 |
|
|
| 273690 | 273690 | 0 | 0 | 0 | 0.00 | 11 | 0 |
| Total |
| 150086 | 4123874.15 | 66218 / -3647 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2407 | 3706 | 3770 | 3800 | 3770 | 3800 | 3796 | 94 | 90 | 525 | 3986.34 | 2775 | -390 |
| 2408 | 3712 | 3763 | 3856 | 3742 | 3774 | 3790 | 62 | 78 | 138385 | 1049104.21 | 27263 | -15453 |
| 2409 | 3633 | 3670 | 3790 | 3631 | 3713 | 3722 | 80 | 89 | 325361 | 2422458.29 | 86938 | 5449 |
| 2410 | 3562 | 3582 | 3735 | 3538 | 3645 | 3653 | 83 | 91 | 52558 | 384029.48 | 23000 | -856 |
| 2411 | 3518 | 3528 | 3682 | 3469 | 3574 | 3592 | 56 | 74 | 24017 | 172545.07 | 10785 | 532 |
| 2412 | 3484 | 3480 | 3726 | 3413 | 3506 | 3532 | 22 | 48 | 4740 | 33491.34 | 2345 | 64 |
| 2501 | 3479 | 3434 | 3571 | 3369 | 3436 | 3477 | -43 | -2 | 17130 | 119140.09 | 4602 | 1560 |
| 2502 | 3461 | 3439 | 3548 | 3358 | 3391 | 3446 | -70 | -15 | 657 | 4528.89 | 251 | -40 |
| 2503 | 3464 | 3393 | 3531 | 3341 | 3395 | 3431 | -69 | -33 | 324 | 2223.45 | 151 | -17 |
| 2504 | 3483 | 3427 | 3525 | 3351 | 3364 | 3420 | -119 | -63 | 410 | 2804.55 | 208 | -1 |
| 2505 | 3475 | 3370 | 3499 | 3344 | 3360 | 3404 | -115 | -71 | 218 | 1484.45 | 184 | 21 |
| 2506 | 3476 | 3375 | 3493 | 3336 | 3342 | 3401 | -134 | -75 | 637 | 4333.96 | 253 | 137 |
| Total |
| 564962 | 4200130.13 | 158755 / -8994 |
豫公网安备41010502003434号