SHFE Metals Close Price For July 17, 2024
Wednesday, Jul 17, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2408 | 79360 | 78730 | 78890 | 78280 | 78500 | 78590 | -860 | -770 | 89498 | 3517069.26 | 173509 | -10915 |
| 2409 | 79580 | 79000 | 79090 | 78450 | 78650 | 78770 | -930 | -810 | 77882 | 3067460.32 | 166372 | 4360 |
| 2410 | 79700 | 79050 | 79170 | 78550 | 78770 | 78880 | -930 | -820 | 26746 | 1054931.18 | 71191 | 2475 |
| 2411 | 79790 | 79240 | 79240 | 78600 | 78790 | 78880 | -1000 | -910 | 9046 | 356818.70 | 33058 | 2176 |
| 2412 | 79830 | 79310 | 79310 | 78660 | 78800 | 78920 | -1030 | -910 | 10425 | 411372.84 | 36240 | 2184 |
| 2501 | 79800 | 79380 | 79380 | 78680 | 78780 | 78920 | -1020 | -880 | 4923 | 194269.62 | 15975 | 770 |
| 2502 | 79860 | 79500 | 79500 | 78740 | 78830 | 78970 | -1030 | -890 | 3844 | 151789.52 | 9247 | 1315 |
| 2503 | 79960 | 79660 | 79660 | 78800 | 78870 | 79110 | -1090 | -850 | 987 | 39040.85 | 5499 | -114 |
| 2504 | 80010 | 79660 | 79660 | 78840 | 78890 | 79190 | -1120 | -820 | 319 | 12632.12 | 2698 | -42 |
| 2505 | 80020 | 79700 | 79700 | 78880 | 79020 | 79130 | -1000 | -890 | 775 | 30665.12 | 2138 | 26 |
| 2506 | 80100 | 79800 | 79800 | 78900 | 78930 | 79260 | -1170 | -840 | 214 | 8481.25 | 558 | -10 |
| 2507 | 80010 | 79230 | 79490 | 78910 | 78950 | 79180 | -1060 | -830 | 71 | 2811.11 | 59 | 52 |
| Total |
| 224730 | 8847341.86 | 516544 / 2277 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2408 | 70660 | 70060 | 70120 | 69550 | 69710 | 69820 | -950 | -840 | 9409 | 328475.97 | 5814 | -336 |
| 2409 | 70810 | 70220 | 70310 | 69740 | 69870 | 69990 | -940 | -820 | 7330 | 256542.67 | 7342 | 724 |
| 2410 | 70880 | 70280 | 70300 | 69990 | 69990 | 70210 | -890 | -670 | 72 | 2527.58 | 213 | -18 |
| 2411 | 71150 | 70260 | 70300 | 70240 | 70240 | 70270 | -910 | -880 | 7 | 245.96 | 32 | -2 |
| 2412 | 71040 |
|
|
| 70160 | 70160 | -880 | -880 | 0 | 0.00 | 2 | 0 |
| 2501 | 70750 | 70000 | 70000 | 70000 | 70000 | 70000 | -750 | -750 | 1 | 35.00 | 2 | 0 |
| 2502 | 71060 |
|
|
| 70300 | 70300 | -760 | -760 | 0 | 0.00 | 4 | 0 |
| 2503 | 70530 |
|
|
| 69780 | 69780 | -750 | -750 | 0 | 0.00 | 2 | 0 |
| 2504 | 69880 |
|
|
| 69130 | 69130 | -750 | -750 | 0 | 0.00 | 1 | 0 |
| 2505 | 71380 |
|
|
| 70620 | 70620 | -760 | -760 | 0 | 0.00 | 0 | 0 |
| 2506 | 72080 |
|
|
| 71310 | 71310 | -770 | -770 | 0 | 0.00 | 0 | 0 |
| 2507 | 72220 |
|
|
| 71450 | 71450 | -770 | -770 | 0 | 0.00 | 0 | 0 |
| Total |
| 16819 | 587827.18 | 13412 / 368 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2408 | 19865 | 19765 | 19845 | 19685 | 19710 | 19760 | -155 | -105 | 64334 | 635717.65 | 106606 | -10408 |
| 2409 | 19895 | 19800 | 19885 | 19710 | 19740 | 19790 | -155 | -105 | 165511 | 1638004.43 | 222420 | 1283 |
| 2410 | 19910 | 19815 | 19925 | 19745 | 19780 | 19820 | -130 | -90 | 35778 | 354638.69 | 77976 | 2645 |
| 2411 | 19930 | 19870 | 19950 | 19780 | 19815 | 19840 | -115 | -90 | 11843 | 117505.78 | 33262 | 2453 |
| 2412 | 19975 | 19920 | 19990 | 19815 | 19850 | 19880 | -125 | -95 | 4776 | 47478.61 | 26188 | 404 |
| 2501 | 19985 | 19890 | 20025 | 19855 | 19890 | 19920 | -95 | -65 | 2316 | 23069.28 | 12083 | 183 |
| 2502 | 20000 | 19935 | 20055 | 19895 | 19930 | 19955 | -70 | -45 | 392 | 3911.89 | 4544 | 71 |
| 2503 | 20030 | 19930 | 20100 | 19930 | 19975 | 19990 | -55 | -40 | 271 | 2709.15 | 1797 | 104 |
| 2504 | 20060 | 20005 | 20095 | 19980 | 19980 | 20030 | -80 | -30 | 126 | 1262.10 | 918 | 95 |
| 2505 | 20115 | 20070 | 20130 | 20010 | 20055 | 20085 | -60 | -30 | 23 | 231.01 | 467 | 1 |
| 2506 | 20110 | 20105 | 20165 | 20030 | 20050 | 20090 | -60 | -20 | 21 | 210.97 | 133 | 8 |
| 2507 | 20105 | 20080 | 20145 | 20040 | 20055 | 20090 | -50 | -15 | 19 | 190.90 | 26 | 13 |
| Total |
| 285410 | 2824930.44 | 486420 / -3148 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2408 | 24320 | 24050 | 24140 | 23690 | 23695 | 23960 | -625 | -360 | 127097 | 1522928.46 | 54741 | -5767 |
| 2409 | 24365 | 24090 | 24200 | 23735 | 23735 | 24015 | -630 | -350 | 146276 | 1756461.75 | 90931 | 7780 |
| 2410 | 24370 | 24120 | 24220 | 23760 | 23765 | 24030 | -605 | -340 | 29091 | 349585.97 | 29410 | 306 |
| 2411 | 24305 | 24140 | 24170 | 23720 | 23720 | 23980 | -585 | -325 | 6257 | 75035.01 | 8380 | 688 |
| 2412 | 24260 | 24055 | 24120 | 23695 | 23695 | 23910 | -565 | -350 | 1403 | 16773.52 | 3445 | -96 |
| 2501 | 24270 | 23950 | 24085 | 23675 | 23680 | 23900 | -590 | -370 | 351 | 4195.33 | 1171 | 26 |
| 2502 | 24240 | 23900 | 24015 | 23725 | 23725 | 23895 | -515 | -345 | 38 | 454.01 | 367 | -11 |
| 2503 | 24225 | 23895 | 24035 | 23680 | 23680 | 23910 | -545 | -315 | 32 | 382.57 | 368 | -2 |
| 2504 | 24190 | 23865 | 23945 | 23665 | 23665 | 23835 | -525 | -355 | 20 | 238.40 | 66 | -3 |
| 2505 | 24145 | 23875 | 23905 | 23640 | 23640 | 23835 | -505 | -310 | 76 | 905.88 | 89 | -12 |
| 2506 | 24070 | 23855 | 23985 | 23625 | 23625 | 23805 | -445 | -265 | 18 | 214.28 | 29 | -2 |
| 2507 | 24100 |
|
|
| 23970 | 23970 | -130 | -130 | 0 | 0.00 | 0 | 0 |
| Total |
| 310659 | 3727175.17 | 188997 / 2907 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2408 | 19720 | 19700 | 19895 | 19670 | 19885 | 19805 | 165 | 85 | 92406 | 915116.71 | 81351 | 436 |
| 2409 | 19445 | 19370 | 19540 | 19340 | 19455 | 19455 | 10 | 10 | 63433 | 617069.32 | 75379 | 3744 |
| 2410 | 19135 | 19015 | 19160 | 18965 | 19005 | 19065 | -130 | -70 | 12776 | 121797.57 | 15461 | 1380 |
| 2411 | 18900 | 18695 | 18890 | 18675 | 18725 | 18765 | -175 | -135 | 2355 | 22098.37 | 4158 | 718 |
| 2412 | 18800 | 18635 | 18700 | 18500 | 18560 | 18585 | -240 | -215 | 502 | 4665.14 | 1159 | 214 |
| 2501 | 18695 | 18510 | 18600 | 18420 | 18440 | 18515 | -255 | -180 | 315 | 2916.27 | 734 | 25 |
| 2502 | 18705 | 18435 | 18540 | 18400 | 18400 | 18475 | -305 | -230 | 74 | 683.69 | 229 | -4 |
| 2503 | 18660 | 18450 | 18560 | 18390 | 18390 | 18465 | -270 | -195 | 47 | 434.01 | 164 | -2 |
| 2504 | 18610 | 18430 | 18505 | 18375 | 18385 | 18450 | -225 | -160 | 36 | 332.14 | 106 | -4 |
| 2505 | 18615 | 18460 | 18500 | 18365 | 18370 | 18460 | -245 | -155 | 165 | 1523.22 | 321 | 105 |
| 2506 | 18590 | 18450 | 18460 | 18365 | 18370 | 18400 | -220 | -190 | 74 | 680.87 | 195 | 44 |
| 2507 | 18530 | 18400 | 18435 | 18240 | 18330 | 18355 | -200 | -175 | 20 | 183.58 | 10 | 9 |
| Total |
| 172203 | 1687500.87 | 179267 / 6665 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2408 | 133260 | 132750 | 133150 | 131400 | 131510 | 132350 | -1750 | -910 | 14263 | 188775.39 | 21898 | -926 |
| 2409 | 133550 | 133070 | 133490 | 131640 | 131810 | 132710 | -1740 | -840 | 160294 | 2127388.27 | 127381 | 9590 |
| 2410 | 133890 | 133200 | 133880 | 132030 | 132190 | 133110 | -1700 | -780 | 13887 | 184849.93 | 21739 | 1152 |
| 2411 | 134300 | 134160 | 134220 | 132400 | 132630 | 133390 | -1670 | -910 | 1839 | 24531.14 | 6548 | 402 |
| 2412 | 134720 | 134070 | 134680 | 132900 | 132930 | 133740 | -1790 | -980 | 555 | 7422.58 | 2843 | 225 |
| 2501 | 135160 | 135140 | 135260 | 133430 | 133430 | 134260 | -1730 | -900 | 1822 | 24463.96 | 4199 | 614 |
| 2502 | 135710 | 135090 | 135530 | 133890 | 134540 | 134530 | -1170 | -1180 | 15 | 201.80 | 369 | -1 |
| 2503 | 135880 | 135260 | 135690 | 134470 | 135100 | 135230 | -780 | -650 | 12 | 162.28 | 207 | 4 |
| 2504 | 136880 | 135940 | 135940 | 135940 | 135940 | 135940 | -940 | -940 | 1 | 13.59 | 65 | 0 |
| 2505 | 136970 | 136710 | 136710 | 135410 | 135410 | 136310 | -1560 | -660 | 53 | 722.46 | 220 | 19 |
| 2506 | 137230 | 137120 | 137130 | 136440 | 136460 | 137010 | -770 | -220 | 44 | 602.87 | 67 | 28 |
| 2507 | 136870 | 137000 | 137420 | 137000 | 137240 | 137230 | 370 | 360 | 7 | 96.06 | 5 | 3 |
| Total |
| 192792 | 2559230.33 | 185541 / 11110 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2408 | 273150 | 272670 | 275200 | 270860 | 273650 | 273010 | 500 | -140 | 90956 | 2483236.50 | 34696 | 6270 |
| 2409 | 273820 | 272420 | 275860 | 271530 | 274250 | 273770 | 430 | -50 | 35466 | 970957.81 | 27816 | 4069 |
| 2410 | 274090 | 273490 | 276160 | 271930 | 274550 | 274130 | 460 | 40 | 5272 | 144523.99 | 7556 | 126 |
| 2411 | 274400 | 273090 | 275980 | 271780 | 274460 | 274240 | 60 | -160 | 353 | 9680.77 | 2164 | -9 |
| 2412 | 273820 | 273250 | 275670 | 271790 | 274010 | 273820 | 190 | 0 | 105 | 2875.12 | 649 | -6 |
| 2501 | 273530 | 273050 | 275680 | 271610 | 274100 | 273770 | 570 | 240 | 225 | 6159.96 | 684 | -31 |
| 2502 | 274160 | 271770 | 275030 | 271540 | 273450 | 273530 | -710 | -630 | 11 | 300.89 | 122 | 1 |
| 2503 | 272550 | 271340 | 274350 | 270880 | 274350 | 272750 | 1800 | 200 | 17 | 463.68 | 84 | 2 |
| 2504 | 272700 | 270610 | 273900 | 270610 | 272860 | 272320 | 160 | -380 | 8 | 217.86 | 130 | -1 |
| 2505 | 273210 | 273380 | 274990 | 272380 | 273610 | 273710 | 400 | 500 | 16 | 437.95 | 49 | 2 |
| 2506 | 272350 |
|
|
| 272750 | 272750 | 400 | 400 | 0 | 0.00 | 11 | 0 |
| 2507 | 273690 | 269710 | 274330 | 269710 | 274330 | 272020 | 640 | -1670 | 2 | 54.40 | 0 | 0 |
| Total |
| 132431 | 3618908.92 | 73961 / 10423 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2408 | 3771 | 3747 | 3790 | 3741 | 3760 | 3771 | -11 | 0 | 20910 | 157717.86 | 19753 | -2996 |
| 2409 | 3727 | 3720 | 3778 | 3711 | 3729 | 3745 | 2 | 18 | 175502 | 1314604.41 | 92716 | -866 |
| 2410 | 3675 | 3663 | 3744 | 3660 | 3670 | 3700 | -5 | 25 | 25677 | 190054.77 | 23149 | 599 |
| 2411 | 3614 | 3605 | 3702 | 3605 | 3615 | 3647 | 1 | 33 | 11467 | 83655.22 | 10888 | -436 |
| 2412 | 3539 | 3535 | 3643 | 3530 | 3544 | 3593 | 5 | 54 | 2065 | 14840.52 | 2652 | 137 |
| 2501 | 3462 | 3448 | 3584 | 3447 | 3485 | 3521 | 23 | 59 | 10667 | 75123.71 | 4511 | -816 |
| 2502 | 3417 | 3417 | 3531 | 3417 | 3450 | 3479 | 33 | 62 | 161 | 1120.37 | 253 | -40 |
| 2503 | 3397 | 3399 | 3511 | 3398 | 3430 | 3459 | 33 | 62 | 87 | 601.92 | 137 | -8 |
| 2504 | 3380 | 3367 | 3483 | 3367 | 3385 | 3418 | 5 | 38 | 136 | 929.78 | 189 | -12 |
| 2505 | 3361 | 3354 | 3459 | 3340 | 3380 | 3397 | 19 | 36 | 112 | 761.00 | 188 | -9 |
| 2506 | 3352 | 3339 | 3440 | 3338 | 3361 | 3379 | 9 | 27 | 198 | 1338.15 | 244 | -17 |
| 2507 | 3334 | 3340 | 3458 | 3329 | 3348 | 3367 | 14 | 33 | 47 | 316.52 | 37 | 15 |
| Total |
| 247029 | 1841064.24 | 154717 / -4449 |
豫公网安备41010502003434号