SHFE Metals Close Price For July 16, 2024
Tuesday, Jul 16, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2408 | 79650 | 79330 | 79740 | 79120 | 79280 | 79360 | -370 | -290 | 63751 | 2529919.17 | 184424 | -6084 |
| 2409 | 79820 | 79570 | 79970 | 79320 | 79470 | 79580 | -350 | -240 | 55438 | 2205930.95 | 162012 | 122 |
| 2410 | 79950 | 79680 | 80090 | 79450 | 79620 | 79700 | -330 | -250 | 15596 | 621570.30 | 68716 | 2841 |
| 2411 | 79960 | 79910 | 80190 | 79530 | 79700 | 79790 | -260 | -170 | 5497 | 219313.86 | 30882 | 1339 |
| 2412 | 79980 | 79810 | 80220 | 79560 | 79690 | 79830 | -290 | -150 | 5571 | 222369.69 | 34056 | 1492 |
| 2501 | 80100 | 79900 | 80240 | 79570 | 79690 | 79800 | -410 | -300 | 1616 | 64481.47 | 15205 | 655 |
| 2502 | 80210 | 80040 | 80310 | 79700 | 79770 | 79860 | -440 | -350 | 536 | 21402.66 | 7932 | 261 |
| 2503 | 80320 | 80100 | 80330 | 79790 | 79870 | 79960 | -450 | -360 | 133 | 5317.44 | 5613 | -10 |
| 2504 | 80310 | 80220 | 80430 | 79830 | 79860 | 80010 | -450 | -300 | 55 | 2200.45 | 2740 | -8 |
| 2505 | 80380 | 80120 | 80420 | 79850 | 80000 | 80020 | -380 | -360 | 108 | 4321.24 | 2112 | -7 |
| 2506 | 80400 | 80270 | 80400 | 79900 | 79950 | 80100 | -450 | -300 | 32 | 1281.63 | 568 | -2 |
| 2507 | 80400 | 80090 | 80100 | 79850 | 79850 | 80010 | -550 | -390 | 7 | 280.06 | 7 | 7 |
| Total |
| 148340 | 5898388.87 | 514267 / 606 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2408 | 70940 | 70940 | 71080 | 70300 | 70560 | 70660 | -380 | -280 | 7833 | 276750.54 | 6150 | -333 |
| 2409 | 71020 | 70730 | 71180 | 70540 | 70710 | 70810 | -310 | -210 | 5051 | 178852.09 | 6618 | -18 |
| 2410 | 71160 | 71070 | 71160 | 70740 | 70740 | 70880 | -420 | -280 | 41 | 1453.24 | 231 | -17 |
| 2411 | 71290 | 71070 | 71240 | 71070 | 71130 | 71150 | -160 | -140 | 5 | 177.88 | 34 | 0 |
| 2412 | 71180 |
|
|
| 71040 | 71040 | -140 | -140 | 0 | 0.00 | 2 | 0 |
| 2501 | 70890 |
|
|
| 70750 | 70750 | -140 | -140 | 0 | 0.00 | 2 | 0 |
| 2502 | 71200 |
|
|
| 71060 | 71060 | -140 | -140 | 0 | 0.00 | 4 | 0 |
| 2503 | 70670 |
|
|
| 70530 | 70530 | -140 | -140 | 0 | 0.00 | 2 | 0 |
| 2504 | 70020 |
|
|
| 69880 | 69880 | -140 | -140 | 0 | 0.00 | 1 | 0 |
| 2505 | 71520 |
|
|
| 71380 | 71380 | -140 | -140 | 0 | 0.00 | 0 | 0 |
| 2506 | 72220 |
|
|
| 72080 | 72080 | -140 | -140 | 0 | 0.00 | 0 | 0 |
| 2507 | 72220 |
|
|
| 72220 | 72220 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 12930 | 457233.74 | 13044 / -368 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2408 | 20015 | 19995 | 20015 | 19750 | 19825 | 19865 | -190 | -150 | 80591 | 800550.55 | 116937 | -14463 |
| 2409 | 20045 | 19970 | 20050 | 19790 | 19860 | 19895 | -185 | -150 | 155590 | 1547750.44 | 221137 | 17069 |
| 2410 | 20070 | 19990 | 20075 | 19825 | 19895 | 19910 | -175 | -160 | 39911 | 397369.17 | 75331 | 5945 |
| 2411 | 20110 | 20030 | 20100 | 19855 | 19940 | 19930 | -170 | -180 | 11367 | 113283.44 | 30809 | 888 |
| 2412 | 20130 | 20100 | 20130 | 19890 | 19980 | 19975 | -150 | -155 | 4124 | 41198.07 | 25784 | 412 |
| 2501 | 20155 | 20130 | 20150 | 19920 | 19995 | 19985 | -160 | -170 | 3614 | 36117.67 | 11900 | -94 |
| 2502 | 20180 | 20155 | 20170 | 19950 | 20030 | 20000 | -150 | -180 | 416 | 4160.99 | 4473 | 143 |
| 2503 | 20270 | 20195 | 20210 | 19995 | 20060 | 20030 | -210 | -240 | 313 | 3134.87 | 1693 | 69 |
| 2504 | 20290 | 20090 | 20105 | 20035 | 20095 | 20060 | -195 | -230 | 72 | 722.33 | 823 | 48 |
| 2505 | 20325 | 20265 | 20265 | 20060 | 20080 | 20115 | -245 | -210 | 47 | 472.72 | 466 | 4 |
| 2506 | 20285 | 20260 | 20260 | 20085 | 20150 | 20110 | -135 | -175 | 30 | 301.71 | 125 | -2 |
| 2507 | 20285 | 20000 | 20200 | 20000 | 20080 | 20105 | -205 | -180 | 23 | 231.26 | 13 | 13 |
| Total |
| 296098 | 2945293.20 | 489491 / 10032 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2408 | 24250 | 24255 | 24415 | 24140 | 24240 | 24320 | -10 | 70 | 96449 | 1172867.22 | 60508 | -2120 |
| 2409 | 24300 | 24325 | 24460 | 24190 | 24295 | 24365 | -5 | 65 | 86734 | 1056656.18 | 83151 | 2272 |
| 2410 | 24305 | 24310 | 24465 | 24205 | 24320 | 24370 | 15 | 65 | 18229 | 222150.01 | 29104 | 1491 |
| 2411 | 24255 | 24310 | 24410 | 24165 | 24270 | 24305 | 15 | 50 | 1722 | 20929.83 | 7692 | 113 |
| 2412 | 24230 | 24230 | 24370 | 24125 | 24225 | 24260 | -5 | 30 | 632 | 7667.59 | 3541 | 43 |
| 2501 | 24175 | 24230 | 24345 | 24100 | 24200 | 24270 | 25 | 95 | 215 | 2609.24 | 1145 | 27 |
| 2502 | 24145 | 24240 | 24295 | 24130 | 24130 | 24240 | -15 | 95 | 13 | 157.56 | 378 | 2 |
| 2503 | 24120 | 24170 | 24280 | 24170 | 24210 | 24225 | 90 | 105 | 28 | 339.20 | 370 | -2 |
| 2504 | 24155 | 24205 | 24205 | 24180 | 24200 | 24190 | 45 | 35 | 9 | 108.88 | 69 | -1 |
| 2505 | 24140 | 24095 | 24205 | 24015 | 24055 | 24145 | -85 | 5 | 36 | 434.70 | 101 | 5 |
| 2506 | 24100 | 24025 | 24155 | 23930 | 24000 | 24070 | -100 | -30 | 19 | 228.71 | 31 | -2 |
| 2507 | 24100 |
|
|
| 24100 | 24100 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 204086 | 2484149.10 | 186090 / 1828 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2408 | 19600 | 19585 | 19795 | 19575 | 19725 | 19720 | 125 | 120 | 92923 | 916361.32 | 80915 | 995 |
| 2409 | 19350 | 19360 | 19515 | 19335 | 19410 | 19445 | 60 | 95 | 62768 | 610317.75 | 71635 | 5796 |
| 2410 | 19100 | 19065 | 19225 | 18975 | 19045 | 19135 | -55 | 35 | 12471 | 119332.43 | 14081 | 1104 |
| 2411 | 18930 | 18915 | 19015 | 18730 | 18770 | 18900 | -160 | -30 | 1501 | 14188.13 | 3440 | 158 |
| 2412 | 18810 | 18800 | 18900 | 18570 | 18625 | 18800 | -185 | -10 | 361 | 3393.70 | 945 | 120 |
| 2501 | 18715 | 18740 | 18815 | 18510 | 18525 | 18695 | -190 | -20 | 258 | 2412.00 | 709 | 25 |
| 2502 | 18640 | 18720 | 18790 | 18460 | 18460 | 18705 | -180 | 65 | 73 | 682.91 | 233 | -10 |
| 2503 | 18620 | 18710 | 18730 | 18440 | 18440 | 18660 | -180 | 40 | 26 | 242.61 | 166 | 14 |
| 2504 | 18595 | 18690 | 18695 | 18420 | 18420 | 18610 | -175 | 15 | 20 | 186.13 | 110 | 3 |
| 2505 | 18555 | 18680 | 18720 | 18400 | 18455 | 18615 | -100 | 60 | 45 | 418.88 | 216 | 9 |
| 2506 | 18555 | 18610 | 18675 | 18450 | 18450 | 18590 | -105 | 35 | 24 | 223.09 | 151 | 5 |
| 2507 | 18555 | 18580 | 18580 | 18445 | 18565 | 18530 | 10 | -25 | 3 | 27.80 | 1 | 1 |
| Total |
| 170473 | 1667786.72 | 172602 / 8220 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2408 | 134170 | 133310 | 133860 | 132600 | 133650 | 133260 | -520 | -910 | 13439 | 179088.93 | 22824 | -1264 |
| 2409 | 134520 | 133820 | 134240 | 132890 | 133980 | 133550 | -540 | -970 | 128851 | 1720824.56 | 117791 | 1355 |
| 2410 | 134890 | 134100 | 134560 | 133260 | 134280 | 133890 | -610 | -1000 | 9200 | 123182.46 | 20587 | 418 |
| 2411 | 135270 | 134220 | 134910 | 133640 | 134690 | 134300 | -580 | -970 | 2222 | 29841.81 | 6146 | 705 |
| 2412 | 135740 | 134720 | 135330 | 134170 | 135000 | 134720 | -740 | -1020 | 337 | 4540.13 | 2618 | 61 |
| 2501 | 136240 | 135220 | 135800 | 134370 | 135550 | 135160 | -690 | -1080 | 659 | 8907.39 | 3585 | 8 |
| 2502 | 136420 | 135400 | 136030 | 135400 | 135540 | 135710 | -880 | -710 | 13 | 176.43 | 370 | -1 |
| 2503 | 136900 | 136000 | 136250 | 135620 | 135720 | 135880 | -1180 | -1020 | 6 | 81.53 | 203 | 2 |
| 2504 | 136880 |
|
|
| 136880 | 136880 | 0 | 0 | 0 | 0.00 | 65 | 0 |
| 2505 | 138160 | 136810 | 137370 | 136810 | 137000 | 136970 | -1160 | -1190 | 16 | 219.15 | 201 | -5 |
| 2506 | 138300 | 137730 | 137730 | 137000 | 137000 | 137230 | -1300 | -1070 | 4 | 54.89 | 39 | -1 |
| 2507 | 138300 | 135540 | 138230 | 135470 | 138000 | 136870 | -300 | -1430 | 5 | 68.44 | 2 | 2 |
| Total |
| 154752 | 2066985.72 | 174431 / 1280 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2408 | 274590 | 274380 | 274590 | 271640 | 273500 | 273150 | -1090 | -1440 | 89653 | 2448954.55 | 28426 | -682 |
| 2409 | 275200 | 275050 | 275280 | 272350 | 274320 | 273820 | -880 | -1380 | 28313 | 775275.34 | 23747 | 357 |
| 2410 | 275530 | 275560 | 275560 | 272680 | 274700 | 274090 | -830 | -1440 | 3689 | 101112.35 | 7430 | 387 |
| 2411 | 275560 | 275130 | 275130 | 272590 | 274480 | 274400 | -1080 | -1160 | 532 | 14598.56 | 2173 | 5 |
| 2412 | 275190 | 274110 | 274890 | 272440 | 274440 | 273820 | -750 | -1370 | 173 | 4737.10 | 655 | 8 |
| 2501 | 275240 | 274460 | 274820 | 272490 | 274210 | 273530 | -1030 | -1710 | 150 | 4102.95 | 715 | 9 |
| 2502 | 275360 |
|
|
| 274160 | 274160 | -1200 | -1200 | 0 | 0.00 | 121 | 0 |
| 2503 | 275220 | 272180 | 273310 | 271490 | 273310 | 272550 | -1910 | -2670 | 9 | 245.30 | 82 | 0 |
| 2504 | 275070 | 273160 | 273400 | 271550 | 271550 | 272700 | -3520 | -2370 | 3 | 81.81 | 131 | -1 |
| 2505 | 274040 | 273500 | 274090 | 272020 | 272020 | 273210 | -2020 | -830 | 18 | 491.80 | 47 | 1 |
| 2506 | 273690 | 271870 | 272950 | 271870 | 272650 | 272350 | -1040 | -1340 | 8 | 217.89 | 11 | 0 |
| 2507 | 273690 |
|
|
| 273690 | 273690 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 122548 | 3349817.64 | 63538 / 84 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2408 | 3790 | 3755 | 3800 | 3744 | 3767 | 3771 | -23 | -19 | 44217 | 333493.23 | 22749 | -4514 |
| 2409 | 3722 | 3715 | 3765 | 3696 | 3743 | 3727 | 21 | 5 | 245171 | 1827976.00 | 93582 | 6644 |
| 2410 | 3653 | 3642 | 3710 | 3639 | 3691 | 3675 | 38 | 22 | 28805 | 211724.54 | 22550 | -450 |
| 2411 | 3592 | 3574 | 3648 | 3569 | 3636 | 3614 | 44 | 22 | 12588 | 90995.15 | 11324 | 539 |
| 2412 | 3532 | 3512 | 3568 | 3498 | 3558 | 3539 | 26 | 7 | 2240 | 15856.45 | 2515 | 170 |
| 2501 | 3477 | 3436 | 3494 | 3422 | 3481 | 3462 | 4 | -15 | 9054 | 62696.60 | 5327 | 725 |
| 2502 | 3446 | 3412 | 3445 | 3385 | 3422 | 3417 | -24 | -29 | 215 | 1469.58 | 293 | 42 |
| 2503 | 3431 | 3398 | 3427 | 3357 | 3399 | 3397 | -32 | -34 | 69 | 468.88 | 145 | -6 |
| 2504 | 3420 | 3384 | 3408 | 3356 | 3386 | 3380 | -34 | -40 | 140 | 946.46 | 201 | -7 |
| 2505 | 3404 | 3367 | 3385 | 3344 | 3356 | 3361 | -48 | -43 | 103 | 692.48 | 197 | 13 |
| 2506 | 3401 | 3337 | 3391 | 3336 | 3347 | 3352 | -54 | -49 | 167 | 1119.79 | 261 | 8 |
| 2507 | 3401 | 3267 | 3449 | 3246 | 3354 | 3334 | -47 | -67 | 82 | 546.82 | 22 | 22 |
| Total |
| 342851 | 2547985.97 | 159166 / 3186 |
豫公网安备41010502003434号