SHFE Metals Close Price For July 19, 2024
Friday, Jul 19, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2408 | 78180 | 77380 | 77380 | 76300 | 76580 | 76780 | -1600 | -1400 | 130721 | 5018383.14 | 151982 | -15653 |
| 2409 | 78370 | 77310 | 77460 | 76430 | 76740 | 76930 | -1630 | -1440 | 140717 | 5412696.18 | 178819 | 10011 |
| 2410 | 78470 | 77460 | 77550 | 76520 | 76830 | 77010 | -1640 | -1460 | 48053 | 1850417.74 | 74162 | 3102 |
| 2411 | 78530 | 77400 | 77600 | 76580 | 76900 | 77060 | -1630 | -1470 | 12959 | 499353.67 | 34827 | 1509 |
| 2412 | 78520 | 77300 | 77570 | 76540 | 76840 | 77050 | -1680 | -1470 | 11670 | 449603.31 | 36323 | 426 |
| 2501 | 78540 | 77500 | 77540 | 76510 | 76800 | 77040 | -1740 | -1500 | 4699 | 181015.29 | 15489 | -263 |
| 2502 | 78440 | 77740 | 77740 | 76440 | 76800 | 76870 | -1640 | -1570 | 5062 | 194572.97 | 11348 | 1095 |
| 2503 | 78420 | 77800 | 77800 | 76290 | 76680 | 76670 | -1740 | -1750 | 4378 | 167832.17 | 8507 | 1661 |
| 2504 | 78500 | 77800 | 77800 | 76300 | 76620 | 76630 | -1880 | -1870 | 2682 | 102770.77 | 4335 | 1512 |
| 2505 | 78460 | 77800 | 77800 | 76320 | 76740 | 76800 | -1720 | -1660 | 1012 | 38861.29 | 2303 | 142 |
| 2506 | 78570 | 77370 | 77520 | 76340 | 76750 | 76760 | -1820 | -1810 | 516 | 19804.98 | 694 | 127 |
| 2507 | 78560 | 77410 | 77460 | 76310 | 76770 | 76670 | -1790 | -1890 | 250 | 9583.82 | 262 | 148 |
| Total |
| 362719 | 13944895.30 | 519051 / 3817 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2408 | 69490 | 68420 | 68650 | 67620 | 67870 | 68150 | -1620 | -1340 | 8451 | 288009.03 | 5010 | -150 |
| 2409 | 69630 | 68860 | 68860 | 67820 | 68100 | 68340 | -1530 | -1290 | 8118 | 277423.10 | 8178 | 837 |
| 2410 | 69750 | 68810 | 68870 | 68000 | 68410 | 68570 | -1340 | -1180 | 169 | 5794.97 | 222 | 22 |
| 2411 | 69900 | 68240 | 68240 | 68240 | 68240 | 68240 | -1660 | -1660 | 1 | 34.12 | 30 | -1 |
| 2412 | 69790 |
|
|
| 69790 | 69790 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2501 | 69630 |
|
|
| 69630 | 69630 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2502 | 71240 | 68360 | 68360 | 68130 | 68150 | 68210 | -3090 | -3030 | 3 | 102.32 | 4 | -1 |
| 2503 | 70450 |
|
|
| 70450 | 70450 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2504 | 69790 |
|
|
| 69790 | 69790 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2505 | 71290 |
|
|
| 68260 | 68260 | -3030 | -3030 | 0 | 0.00 | 0 | 0 |
| 2506 | 71990 |
|
|
| 71990 | 71990 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2507 | 71170 |
|
|
| 69290 | 69290 | -1880 | -1880 | 0 | 0.00 | 0 | 0 |
| Total |
| 16742 | 571363.53 | 13450 / 707 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2408 | 19660 | 19600 | 19630 | 19505 | 19570 | 19565 | -90 | -95 | 44400 | 434354.56 | 89415 | -10368 |
| 2409 | 19705 | 19630 | 19680 | 19535 | 19615 | 19605 | -90 | -100 | 159299 | 1561578.13 | 235635 | 4438 |
| 2410 | 19750 | 19655 | 19720 | 19595 | 19670 | 19655 | -80 | -95 | 33125 | 325589.60 | 87829 | 5244 |
| 2411 | 19775 | 19730 | 19775 | 19630 | 19710 | 19695 | -65 | -80 | 17741 | 174740.01 | 38607 | 2431 |
| 2412 | 19790 | 19770 | 19815 | 19685 | 19760 | 19735 | -30 | -55 | 6685 | 65975.13 | 27067 | 41 |
| 2501 | 19840 | 19830 | 19855 | 19740 | 19805 | 19790 | -35 | -50 | 3127 | 30946.72 | 13268 | 144 |
| 2502 | 19895 | 19895 | 19895 | 19800 | 19875 | 19850 | -20 | -45 | 414 | 4109.68 | 4775 | 169 |
| 2503 | 19950 | 19900 | 19970 | 19850 | 19905 | 19885 | -45 | -65 | 232 | 2307.15 | 1968 | 109 |
| 2504 | 19995 | 19930 | 19970 | 19890 | 19960 | 19920 | -35 | -75 | 64 | 637.50 | 996 | 31 |
| 2505 | 20035 | 20025 | 20025 | 19905 | 19935 | 19930 | -100 | -105 | 112 | 1116.18 | 533 | 60 |
| 2506 | 20050 | 20010 | 20010 | 19920 | 19930 | 19940 | -120 | -110 | 55 | 548.38 | 162 | 24 |
| 2507 | 20030 | 19995 | 19995 | 19920 | 19965 | 19945 | -65 | -85 | 48 | 478.77 | 71 | 32 |
| Total |
| 265302 | 2602381.81 | 500326 / 2355 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2408 | 23655 | 23450 | 23575 | 23310 | 23430 | 23450 | -225 | -205 | 52829 | 619492.48 | 38743 | -5364 |
| 2409 | 23680 | 23470 | 23610 | 23330 | 23450 | 23480 | -230 | -200 | 189587 | 2225849.81 | 93433 | 122 |
| 2410 | 23690 | 23425 | 23615 | 23320 | 23430 | 23475 | -260 | -215 | 47094 | 552863.12 | 33748 | 642 |
| 2411 | 23640 | 23470 | 23555 | 23280 | 23390 | 23425 | -250 | -215 | 8138 | 95327.99 | 10599 | 1370 |
| 2412 | 23605 | 23400 | 23525 | 23240 | 23345 | 23385 | -260 | -220 | 1898 | 22193.31 | 3637 | 155 |
| 2501 | 23595 | 23390 | 23490 | 23200 | 23330 | 23365 | -265 | -230 | 573 | 6694.16 | 1287 | 57 |
| 2502 | 23600 | 23500 | 23500 | 23200 | 23340 | 23315 | -260 | -285 | 113 | 1317.49 | 436 | 79 |
| 2503 | 23505 | 23345 | 23350 | 23200 | 23340 | 23275 | -165 | -230 | 17 | 197.88 | 369 | 2 |
| 2504 | 23470 | 23385 | 23400 | 23155 | 23300 | 23295 | -170 | -175 | 15 | 174.74 | 78 | -1 |
| 2505 | 23485 | 23400 | 23400 | 23120 | 23215 | 23250 | -270 | -235 | 19 | 220.88 | 87 | -4 |
| 2506 | 23520 | 23335 | 23380 | 23125 | 23250 | 23235 | -270 | -285 | 11 | 127.81 | 32 | 2 |
| 2507 | 23425 | 23335 | 23335 | 23085 | 23085 | 23255 | -340 | -170 | 4 | 46.51 | 5 | 1 |
| Total |
| 300298 | 3524506.18 | 182454 / -2939 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2408 | 19910 | 19850 | 19915 | 19715 | 19830 | 19830 | -80 | -80 | 107866 | 1069567.21 | 72660 | -5487 |
| 2409 | 19515 | 19430 | 19545 | 19305 | 19445 | 19445 | -70 | -70 | 122493 | 1191193.29 | 91775 | 10505 |
| 2410 | 19075 | 19065 | 19090 | 18830 | 18950 | 18975 | -125 | -100 | 19604 | 185994.67 | 19908 | 3484 |
| 2411 | 18745 | 18725 | 18770 | 18510 | 18610 | 18630 | -135 | -115 | 4028 | 37522.20 | 5233 | 542 |
| 2412 | 18550 | 18520 | 18600 | 18350 | 18475 | 18495 | -75 | -55 | 1413 | 13068.22 | 1792 | 416 |
| 2501 | 18465 | 18440 | 18540 | 18370 | 18470 | 18465 | 5 | 0 | 2790 | 25759.37 | 2038 | 1050 |
| 2502 | 18435 | 18470 | 18525 | 18405 | 18455 | 18475 | 20 | 40 | 318 | 2938.21 | 585 | 140 |
| 2503 | 18435 | 18480 | 18630 | 18375 | 18630 | 18485 | 195 | 50 | 526 | 4862.07 | 1038 | 405 |
| 2504 | 18375 | 18435 | 18505 | 18380 | 18390 | 18440 | 15 | 65 | 74 | 682.31 | 108 | -1 |
| 2505 | 18360 | 18400 | 18460 | 18350 | 18375 | 18415 | 15 | 55 | 107 | 985.20 | 360 | 27 |
| 2506 | 18325 | 18405 | 18675 | 18360 | 18425 | 18405 | 100 | 80 | 38 | 349.75 | 175 | -16 |
| 2507 | 18325 | 18370 | 18415 | 18365 | 18365 | 18390 | 40 | 65 | 12 | 110.36 | 24 | 6 |
| Total |
| 259269 | 2533032.86 | 195696 / 11071 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2408 | 130480 | 129870 | 131060 | 129700 | 129790 | 130380 | -690 | -100 | 16062 | 209422.64 | 17647 | -3172 |
| 2409 | 130800 | 130020 | 131430 | 129980 | 130170 | 130770 | -630 | -30 | 147394 | 1927535.08 | 127526 | -1406 |
| 2410 | 131160 | 130460 | 131810 | 130420 | 130500 | 131090 | -660 | -70 | 14138 | 185340.23 | 23640 | 1242 |
| 2411 | 131440 | 130850 | 132170 | 130770 | 130830 | 131600 | -610 | 160 | 7208 | 94861.96 | 10182 | 3283 |
| 2412 | 131830 | 131500 | 132550 | 131300 | 131300 | 131920 | -530 | 90 | 1076 | 14195.17 | 3525 | 503 |
| 2501 | 132440 | 131920 | 133120 | 131660 | 131900 | 132520 | -540 | 80 | 2798 | 37081.71 | 5319 | 885 |
| 2502 | 132520 | 133250 | 133500 | 132520 | 132640 | 132980 | 120 | 460 | 31 | 412.27 | 394 | 8 |
| 2503 | 133040 | 133730 | 133810 | 133000 | 133000 | 133280 | -40 | 240 | 31 | 413.18 | 213 | 5 |
| 2504 | 133710 | 134430 | 134430 | 133350 | 133860 | 133690 | 150 | -20 | 10 | 133.70 | 65 | -2 |
| 2505 | 134360 | 133960 | 134830 | 133950 | 134130 | 134420 | -230 | 60 | 26 | 349.50 | 257 | 8 |
| 2506 | 134710 | 133810 | 135320 | 133810 | 134820 | 134810 | 110 | 100 | 5 | 67.41 | 69 | 0 |
| 2507 | 135000 | 136610 | 136610 | 136610 | 136610 | 136610 | 1610 | 1610 | 1 | 13.66 | 6 | 0 |
| Total |
| 188780 | 2469826.51 | 188843 / 1354 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2408 | 268990 | 261250 | 264300 | 258650 | 258690 | 261610 | -10300 | -7380 | 104162 | 2725043.99 | 34234 | -1387 |
| 2409 | 269300 | 262700 | 264960 | 259100 | 259160 | 262210 | -10140 | -7090 | 54487 | 1428747.21 | 32427 | 2046 |
| 2410 | 269870 | 264090 | 265320 | 259660 | 259660 | 262630 | -10210 | -7240 | 11310 | 297045.22 | 8501 | 746 |
| 2411 | 268260 | 263070 | 265400 | 259700 | 259700 | 262590 | -8560 | -5670 | 1250 | 32824.40 | 2293 | 97 |
| 2412 | 268950 | 263090 | 265080 | 259600 | 259600 | 261940 | -9350 | -7010 | 305 | 7989.24 | 675 | 4 |
| 2501 | 268940 | 262560 | 264740 | 260000 | 260000 | 262140 | -8940 | -6800 | 524 | 13736.63 | 712 | 31 |
| 2502 | 267950 | 262960 | 263860 | 259820 | 259900 | 261250 | -8050 | -6700 | 18 | 470.26 | 123 | -1 |
| 2503 | 267940 | 262900 | 262900 | 260500 | 260620 | 261750 | -7320 | -6190 | 16 | 418.80 | 81 | -5 |
| 2504 | 270390 | 263230 | 263230 | 259840 | 259860 | 261420 | -10530 | -8970 | 22 | 575.13 | 138 | 6 |
| 2505 | 269200 | 262970 | 262970 | 260470 | 262050 | 261420 | -7150 | -7780 | 6 | 156.86 | 50 | -2 |
| 2506 | 267790 | 261580 | 262040 | 259000 | 259000 | 261300 | -8790 | -6490 | 11 | 287.44 | 13 | 2 |
| 2507 | 270050 |
|
|
| 261610 | 261610 | -8440 | -8440 | 0 | 0.00 | 0 | 0 |
| Total |
| 172111 | 4507295.17 | 79247 / 1537 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2408 | 3760 | 3760 | 3777 | 3703 | 3739 | 3743 | -21 | -17 | 17303 | 129540.14 | 13369 | -3076 |
| 2409 | 3728 | 3750 | 3760 | 3689 | 3713 | 3723 | -15 | -5 | 258756 | 1926757.12 | 94415 | -8103 |
| 2410 | 3668 | 3657 | 3679 | 3616 | 3644 | 3649 | -24 | -19 | 29213 | 213227.70 | 27381 | 1719 |
| 2411 | 3602 | 3582 | 3599 | 3550 | 3580 | 3575 | -22 | -27 | 9082 | 64939.90 | 11940 | 374 |
| 2412 | 3537 | 3525 | 3536 | 3486 | 3519 | 3509 | -18 | -28 | 794 | 5573.14 | 2501 | -10 |
| 2501 | 3474 | 3467 | 3471 | 3417 | 3452 | 3443 | -22 | -31 | 7314 | 50373.47 | 4727 | 210 |
| 2502 | 3432 | 3429 | 3434 | 3378 | 3420 | 3405 | -12 | -27 | 114 | 776.45 | 245 | -9 |
| 2503 | 3405 | 3388 | 3399 | 3357 | 3391 | 3373 | -14 | -32 | 79 | 533.07 | 153 | 12 |
| 2504 | 3382 | 3366 | 3374 | 3344 | 3365 | 3357 | -17 | -25 | 61 | 409.57 | 154 | -11 |
| 2505 | 3369 | 3360 | 3360 | 3326 | 3339 | 3338 | -30 | -31 | 101 | 674.30 | 234 | 27 |
| 2506 | 3351 | 3340 | 3349 | 3318 | 3321 | 3331 | -30 | -20 | 119 | 792.88 | 270 | 9 |
| 2507 | 3342 | 3337 | 3348 | 3304 | 3319 | 3322 | -23 | -20 | 38 | 252.47 | 47 | 7 |
| Total |
| 322974 | 2393850.21 | 155436 / -8851 |
豫公网安备41010502003434号