SHFE Metals Close Price For July 22, 2024
Monday, Jul 22, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2408 | 76780 | 76350 | 76470 | 75570 | 75640 | 76120 | -1140 | -660 | 79334 | 3019553.46 | 137369 | -14613 |
| 2409 | 76930 | 76120 | 76610 | 75680 | 75760 | 76220 | -1170 | -710 | 127785 | 4869896.90 | 184074 | 5255 |
| 2410 | 77010 | 76500 | 76660 | 75720 | 75860 | 76270 | -1150 | -740 | 35729 | 1362668.15 | 76833 | 2671 |
| 2411 | 77060 | 76610 | 76720 | 75770 | 75920 | 76330 | -1140 | -730 | 11598 | 442669.40 | 37179 | 2352 |
| 2412 | 77050 | 76580 | 76680 | 75710 | 75860 | 76300 | -1190 | -750 | 7847 | 299400.96 | 36953 | 630 |
| 2501 | 77040 | 76500 | 76640 | 75720 | 75850 | 76230 | -1190 | -810 | 3750 | 142947.53 | 16229 | 740 |
| 2502 | 76870 | 76400 | 76590 | 75640 | 75760 | 76120 | -1110 | -750 | 2420 | 92116.70 | 11765 | 417 |
| 2503 | 76670 | 76300 | 76490 | 75540 | 75680 | 75910 | -990 | -760 | 3006 | 114095.76 | 10010 | 1503 |
| 2504 | 76630 | 76300 | 76470 | 75600 | 75710 | 76000 | -920 | -630 | 564 | 21434.65 | 4479 | 144 |
| 2505 | 76800 | 76540 | 76540 | 75620 | 75700 | 76070 | -1100 | -730 | 479 | 18219.01 | 2432 | 129 |
| 2506 | 76760 | 76500 | 76540 | 75630 | 75690 | 76230 | -1070 | -530 | 213 | 8118.67 | 781 | 87 |
| 2507 | 76670 | 76480 | 76540 | 75650 | 75650 | 76290 | -1020 | -380 | 115 | 4386.93 | 318 | 56 |
| Total |
| 272840 | 10395508.09 | 518422 / -629 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2408 | 68150 | 67610 | 67790 | 67010 | 67140 | 67520 | -1010 | -630 | 5769 | 194762.38 | 4576 | -434 |
| 2409 | 68340 | 67880 | 67950 | 67110 | 67240 | 67640 | -1100 | -700 | 7415 | 250798.99 | 8390 | 212 |
| 2410 | 68570 | 68040 | 68040 | 67420 | 67520 | 67860 | -1050 | -710 | 95 | 3223.61 | 277 | 55 |
| 2411 | 68240 | 67900 | 67950 | 67760 | 67950 | 67840 | -290 | -400 | 6 | 203.54 | 29 | -1 |
| 2412 | 69790 |
|
|
| 69790 | 69790 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2501 | 69630 |
|
|
| 68670 | 68670 | -960 | -960 | 0 | 0.00 | 2 | 0 |
| 2502 | 68210 |
|
|
| 67240 | 67240 | -970 | -970 | 0 | 0.00 | 4 | 0 |
| 2503 | 70450 |
|
|
| 70040 | 70040 | -410 | -410 | 0 | 0.00 | 1 | 0 |
| 2504 | 69790 |
|
|
| 69380 | 69380 | -410 | -410 | 0 | 0.00 | 1 | 0 |
| 2505 | 68260 |
|
|
| 68260 | 68260 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2506 | 71990 |
|
|
| 71430 | 71430 | -560 | -560 | 0 | 0.00 | 0 | 0 |
| 2507 | 69290 |
|
|
| 69290 | 69290 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 13285 | 448988.51 | 13282 / -168 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2408 | 19565 | 19525 | 19620 | 19415 | 19425 | 19505 | -140 | -60 | 40518 | 395199.67 | 83155 | -6260 |
| 2409 | 19605 | 19550 | 19670 | 19450 | 19450 | 19550 | -155 | -55 | 158978 | 1554218.03 | 239417 | 3782 |
| 2410 | 19655 | 19605 | 19715 | 19505 | 19520 | 19600 | -135 | -55 | 40887 | 400708.66 | 92815 | 4986 |
| 2411 | 19695 | 19660 | 19755 | 19550 | 19555 | 19645 | -140 | -50 | 13041 | 128112.57 | 40363 | 1756 |
| 2412 | 19735 | 19705 | 19805 | 19595 | 19615 | 19680 | -120 | -55 | 4811 | 47345.26 | 27577 | 510 |
| 2501 | 19790 | 19760 | 19840 | 19640 | 19640 | 19725 | -150 | -65 | 3213 | 31690.85 | 13203 | -65 |
| 2502 | 19850 | 19815 | 19885 | 19700 | 19700 | 19795 | -150 | -55 | 432 | 4276.06 | 4928 | 153 |
| 2503 | 19885 | 19870 | 19945 | 19765 | 19765 | 19830 | -120 | -55 | 284 | 2816.25 | 2048 | 80 |
| 2504 | 19920 | 19900 | 19955 | 19810 | 19850 | 19865 | -70 | -55 | 144 | 1430.62 | 1063 | 67 |
| 2505 | 19930 | 19940 | 19990 | 19830 | 19830 | 19900 | -100 | -30 | 104 | 1034.81 | 510 | -23 |
| 2506 | 19940 | 19920 | 20050 | 19810 | 19860 | 19915 | -80 | -25 | 49 | 487.92 | 181 | 19 |
| 2507 | 19945 | 19930 | 19980 | 19860 | 19880 | 19915 | -65 | -30 | 53 | 527.85 | 111 | 40 |
| Total |
| 262514 | 2567848.54 | 505371 / 5045 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2408 | 23450 | 23320 | 23530 | 23305 | 23420 | 23410 | -30 | -40 | 35912 | 420411.54 | 35189 | -3575 |
| 2409 | 23480 | 23335 | 23555 | 23325 | 23430 | 23425 | -50 | -55 | 162159 | 1899542.31 | 95498 | 2065 |
| 2410 | 23475 | 23310 | 23530 | 23305 | 23385 | 23400 | -90 | -75 | 39302 | 459870.59 | 34865 | 1117 |
| 2411 | 23425 | 23260 | 23460 | 23255 | 23300 | 23335 | -125 | -90 | 9512 | 110997.95 | 12030 | 1431 |
| 2412 | 23385 | 23275 | 23405 | 23205 | 23230 | 23300 | -155 | -85 | 2439 | 28419.90 | 4190 | 553 |
| 2501 | 23365 | 23255 | 23375 | 23170 | 23195 | 23260 | -170 | -105 | 604 | 7024.83 | 1387 | 100 |
| 2502 | 23315 | 23250 | 23335 | 23170 | 23175 | 23260 | -140 | -55 | 295 | 3431.13 | 523 | 87 |
| 2503 | 23275 | 23180 | 23305 | 23145 | 23145 | 23245 | -130 | -30 | 59 | 685.83 | 381 | 12 |
| 2504 | 23295 | 23245 | 23285 | 23130 | 23140 | 23190 | -155 | -105 | 23 | 266.71 | 82 | 4 |
| 2505 | 23250 | 23195 | 23240 | 23080 | 23080 | 23200 | -170 | -50 | 140 | 1624.10 | 168 | 81 |
| 2506 | 23235 | 23145 | 23235 | 23075 | 23075 | 23170 | -160 | -65 | 17 | 196.95 | 39 | 7 |
| 2507 | 23255 | 23125 | 23230 | 23080 | 23085 | 23150 | -170 | -105 | 25 | 289.38 | 17 | 12 |
| Total |
| 250487 | 2932761.19 | 184369 / 1894 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2408 | 19830 | 19770 | 19860 | 19630 | 19650 | 19740 | -180 | -90 | 67098 | 662349.36 | 62304 | -10356 |
| 2409 | 19445 | 19465 | 19475 | 19090 | 19125 | 19285 | -320 | -160 | 182724 | 1762032.83 | 112933 | 21158 |
| 2410 | 18975 | 19005 | 19005 | 18460 | 18515 | 18725 | -460 | -250 | 45329 | 424462.45 | 26450 | 6542 |
| 2411 | 18630 | 18645 | 18650 | 18170 | 18210 | 18470 | -420 | -160 | 11444 | 105698.77 | 7524 | 2291 |
| 2412 | 18495 | 18420 | 18500 | 18030 | 18065 | 18325 | -430 | -170 | 1856 | 17006.18 | 2112 | 320 |
| 2501 | 18465 | 18470 | 18470 | 18000 | 18025 | 18300 | -440 | -165 | 3382 | 30951.55 | 3159 | 1121 |
| 2502 | 18475 | 18370 | 18420 | 17985 | 18000 | 18245 | -475 | -230 | 120 | 1094.94 | 616 | 31 |
| 2503 | 18485 | 18505 | 18505 | 18025 | 18025 | 18285 | -460 | -200 | 80 | 731.58 | 1058 | 20 |
| 2504 | 18440 | 18340 | 18355 | 18070 | 18070 | 18280 | -370 | -160 | 17 | 155.41 | 115 | 7 |
| 2505 | 18415 | 18335 | 18350 | 18015 | 18015 | 18210 | -400 | -205 | 46 | 418.89 | 366 | 6 |
| 2506 | 18405 | 18315 | 18315 | 18000 | 18000 | 18085 | -405 | -320 | 29 | 262.30 | 187 | 12 |
| 2507 | 18390 | 18260 | 18275 | 17995 | 17995 | 18140 | -395 | -250 | 8 | 72.58 | 25 | 1 |
| Total |
| 312133 | 3005236.81 | 216849 / 21153 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2408 | 130380 | 129310 | 129710 | 127970 | 128400 | 128660 | -1980 | -1720 | 14171 | 182328.89 | 16360 | -1287 |
| 2409 | 130770 | 129420 | 130080 | 128100 | 128610 | 128960 | -2160 | -1810 | 150737 | 1943980.81 | 127730 | 204 |
| 2410 | 131090 | 130020 | 130460 | 128520 | 128900 | 129350 | -2190 | -1740 | 15963 | 206491.83 | 24625 | 985 |
| 2411 | 131600 | 130330 | 130800 | 128860 | 129290 | 129730 | -2310 | -1870 | 4402 | 57107.62 | 11218 | 1036 |
| 2412 | 131920 | 131060 | 131230 | 129410 | 129800 | 130060 | -2120 | -1860 | 769 | 10002.12 | 3622 | 97 |
| 2501 | 132520 | 131500 | 131970 | 130000 | 130350 | 130730 | -2170 | -1790 | 1847 | 24147.32 | 5670 | 351 |
| 2502 | 132980 | 132280 | 132280 | 130540 | 130640 | 131040 | -2340 | -1940 | 121 | 1585.64 | 437 | 43 |
| 2503 | 133280 | 132410 | 132410 | 130820 | 131100 | 131270 | -2180 | -2010 | 93 | 1220.89 | 181 | -32 |
| 2504 | 133690 | 132930 | 132930 | 131500 | 132000 | 131850 | -1690 | -1840 | 17 | 224.15 | 67 | 2 |
| 2505 | 134420 | 133380 | 133470 | 132100 | 132570 | 132620 | -1850 | -1800 | 64 | 848.80 | 267 | 10 |
| 2506 | 134810 | 133690 | 133790 | 133000 | 133150 | 133260 | -1660 | -1550 | 14 | 186.57 | 69 | 0 |
| 2507 | 136610 | 133870 | 133870 | 133870 | 133870 | 133870 | -2740 | -2740 | 1 | 13.39 | 7 | 1 |
| Total |
| 188199 | 2428138.03 | 190253 / 1410 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2408 | 261610 | 256870 | 261780 | 252520 | 254950 | 258000 | -6660 | -3610 | 108679 | 2803982.48 | 32688 | -1546 |
| 2409 | 262210 | 256830 | 262100 | 253060 | 255390 | 258430 | -6820 | -3780 | 69039 | 1784214.07 | 35256 | 2829 |
| 2410 | 262630 | 257790 | 262500 | 253620 | 255810 | 258900 | -6820 | -3730 | 19982 | 517352.20 | 11135 | 2634 |
| 2411 | 262590 | 258790 | 262400 | 253830 | 255890 | 258960 | -6700 | -3630 | 2053 | 53165.91 | 2579 | 286 |
| 2412 | 261940 | 258670 | 262080 | 254000 | 255590 | 257730 | -6350 | -4210 | 762 | 19639.28 | 803 | 128 |
| 2501 | 262140 | 258000 | 262360 | 253520 | 255520 | 258100 | -6620 | -4040 | 634 | 16363.59 | 763 | 51 |
| 2502 | 261250 | 260680 | 261040 | 254920 | 254920 | 257900 | -6330 | -3350 | 14 | 361.07 | 118 | -5 |
| 2503 | 261750 | 257350 | 260700 | 254740 | 254740 | 258890 | -7010 | -2860 | 11 | 284.79 | 82 | 1 |
| 2504 | 261420 | 256940 | 260430 | 254030 | 254030 | 257870 | -7390 | -3550 | 11 | 283.67 | 138 | 0 |
| 2505 | 261420 | 260120 | 261120 | 253880 | 255150 | 256330 | -6270 | -5090 | 29 | 743.37 | 53 | 3 |
| 2506 | 261300 | 256730 | 260750 | 253270 | 255040 | 258250 | -6260 | -3050 | 27 | 697.29 | 15 | 2 |
| 2507 | 261610 | 258590 | 258590 | 252280 | 252280 | 257010 | -9330 | -4600 | 4 | 102.80 | 3 | 3 |
| Total |
| 201245 | 5197190.51 | 83633 / 4386 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2408 | 3743 | 3733 | 3752 | 3701 | 3713 | 3721 | -30 | -22 | 12581 | 93641.92 | 11682 | -1687 |
| 2409 | 3723 | 3707 | 3729 | 3657 | 3679 | 3687 | -44 | -36 | 271605 | 2002842.53 | 94945 | 530 |
| 2410 | 3649 | 3623 | 3666 | 3591 | 3623 | 3625 | -26 | -24 | 36613 | 265512.30 | 28790 | 1409 |
| 2411 | 3575 | 3573 | 3600 | 3530 | 3566 | 3564 | -9 | -11 | 7722 | 55056.59 | 12084 | 144 |
| 2412 | 3509 | 3510 | 3552 | 3471 | 3516 | 3517 | 7 | 8 | 1478 | 10396.79 | 2569 | 68 |
| 2501 | 3443 | 3449 | 3518 | 3426 | 3474 | 3468 | 31 | 25 | 6263 | 43443.42 | 3798 | -929 |
| 2502 | 3405 | 3414 | 3499 | 3397 | 3445 | 3462 | 40 | 57 | 187 | 1294.92 | 251 | 6 |
| 2503 | 3373 | 3373 | 3456 | 3373 | 3426 | 3412 | 53 | 39 | 40 | 273.02 | 150 | -3 |
| 2504 | 3357 | 3351 | 3424 | 3342 | 3395 | 3384 | 38 | 27 | 70 | 473.89 | 149 | -5 |
| 2505 | 3338 | 3330 | 3411 | 3321 | 3384 | 3376 | 46 | 38 | 107 | 722.47 | 246 | 12 |
| 2506 | 3331 | 3321 | 3390 | 3313 | 3371 | 3364 | 40 | 33 | 176 | 1184.26 | 229 | -41 |
| 2507 | 3322 | 3298 | 3388 | 3290 | 3351 | 3344 | 29 | 22 | 63 | 421.40 | 37 | -10 |
| Total |
| 336905 | 2475263.51 | 154930 / -506 |
豫公网安备41010502003434号