SHFE Metals Close Price For July 23, 2024
Tuesday, Jul 23, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2408 | 76120 | 75260 | 75900 | 74640 | 74640 | 75220 | -1480 | -900 | 62425 | 2347949.13 | 126024 | -11347 |
| 2409 | 76220 | 75390 | 75990 | 74710 | 74710 | 75320 | -1510 | -900 | 137158 | 5165658.05 | 183486 | -588 |
| 2410 | 76270 | 75470 | 76110 | 74820 | 74820 | 75420 | -1450 | -850 | 39543 | 1491267.56 | 79076 | 2243 |
| 2411 | 76330 | 75520 | 76140 | 74890 | 74890 | 75490 | -1440 | -840 | 12833 | 484445.47 | 38867 | 1688 |
| 2412 | 76300 | 75510 | 76130 | 74880 | 74880 | 75480 | -1420 | -820 | 8554 | 322843.60 | 36820 | -133 |
| 2501 | 76230 | 75580 | 76130 | 74870 | 74870 | 75390 | -1360 | -840 | 3625 | 136646.69 | 16413 | 184 |
| 2502 | 76120 | 75480 | 76090 | 74880 | 74900 | 75390 | -1220 | -730 | 2056 | 77511.14 | 11915 | 150 |
| 2503 | 75910 | 75500 | 76000 | 74840 | 74950 | 75300 | -960 | -610 | 2038 | 76736.86 | 10108 | 98 |
| 2504 | 76000 | 75500 | 75980 | 74910 | 74950 | 75260 | -1050 | -740 | 556 | 20924.81 | 4541 | 62 |
| 2505 | 76070 | 75500 | 76050 | 74980 | 75060 | 75320 | -1010 | -750 | 479 | 18041.52 | 2524 | 92 |
| 2506 | 76230 | 75410 | 76100 | 75000 | 75090 | 75450 | -1140 | -780 | 273 | 10299.45 | 815 | 34 |
| 2507 | 76290 | 75360 | 76090 | 75030 | 75150 | 75500 | -1140 | -790 | 82 | 3095.79 | 333 | 15 |
| Total |
| 269622 | 10155420.03 | 510922 / -7502 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2408 | 67520 | 66710 | 67300 | 66250 | 66250 | 66750 | -1270 | -770 | 3465 | 115651.11 | 3938 | -638 |
| 2409 | 67640 | 66840 | 67450 | 66330 | 66340 | 66870 | -1300 | -770 | 10491 | 350797.45 | 8941 | 551 |
| 2410 | 67860 | 67020 | 67570 | 66510 | 66510 | 67000 | -1350 | -860 | 204 | 6834.20 | 318 | 41 |
| 2411 | 67840 |
|
|
| 66820 | 66820 | -1020 | -1020 | 0 | 0.00 | 29 | 0 |
| 2412 | 69790 |
|
|
| 68900 | 68900 | -890 | -890 | 0 | 0.00 | 2 | 0 |
| 2501 | 68670 |
|
|
| 68670 | 68670 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2502 | 67240 |
|
|
| 66470 | 66470 | -770 | -770 | 0 | 0.00 | 4 | 0 |
| 2503 | 70040 |
|
|
| 70040 | 70040 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2504 | 69380 |
|
|
| 68500 | 68500 | -880 | -880 | 0 | 0.00 | 1 | 0 |
| 2505 | 68260 |
|
|
| 68260 | 68260 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2506 | 71430 |
|
|
| 71430 | 71430 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2507 | 69290 |
|
|
| 68650 | 68650 | -640 | -640 | 0 | 0.00 | 0 | 0 |
| Total |
| 14160 | 473282.76 | 13236 / -46 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2408 | 19505 | 19345 | 19425 | 19225 | 19265 | 19320 | -240 | -185 | 36974 | 357220.67 | 77014 | -6196 |
| 2409 | 19550 | 19350 | 19470 | 19260 | 19290 | 19355 | -260 | -195 | 162077 | 1568599.41 | 238872 | -545 |
| 2410 | 19600 | 19450 | 19520 | 19315 | 19345 | 19400 | -255 | -200 | 45114 | 437689.02 | 95476 | 2661 |
| 2411 | 19645 | 19515 | 19560 | 19360 | 19375 | 19450 | -270 | -195 | 10664 | 103721.34 | 40578 | 215 |
| 2412 | 19680 | 19500 | 19600 | 19395 | 19430 | 19475 | -250 | -205 | 6512 | 63426.03 | 28532 | 955 |
| 2501 | 19725 | 19550 | 19640 | 19450 | 19470 | 19510 | -255 | -215 | 4915 | 47954.01 | 13844 | 641 |
| 2502 | 19795 | 19650 | 19685 | 19505 | 19520 | 19580 | -275 | -215 | 535 | 5238.11 | 5107 | 179 |
| 2503 | 19830 | 19685 | 19735 | 19550 | 19575 | 19630 | -255 | -200 | 422 | 4142.62 | 2185 | 137 |
| 2504 | 19865 | 19745 | 19760 | 19605 | 19605 | 19675 | -260 | -190 | 243 | 2390.58 | 1196 | 133 |
| 2505 | 19900 | 19745 | 19795 | 19630 | 19635 | 19700 | -265 | -200 | 171 | 1684.39 | 610 | 100 |
| 2506 | 19915 | 19750 | 19800 | 19630 | 19630 | 19720 | -285 | -195 | 153 | 1508.86 | 224 | 43 |
| 2507 | 19915 | 19755 | 19825 | 19505 | 19695 | 19740 | -220 | -175 | 33 | 325.74 | 126 | 15 |
| Total |
| 267813 | 2593900.76 | 503764 / -1662 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2408 | 23410 | 23200 | 23430 | 23090 | 23105 | 23240 | -305 | -170 | 36278 | 421570.19 | 30364 | -4917 |
| 2409 | 23425 | 23130 | 23450 | 23080 | 23095 | 23250 | -330 | -175 | 184398 | 2143710.01 | 95832 | 334 |
| 2410 | 23400 | 23100 | 23395 | 23025 | 23045 | 23195 | -355 | -205 | 51366 | 595728.95 | 38069 | 3204 |
| 2411 | 23335 | 23125 | 23320 | 22950 | 22965 | 23140 | -370 | -195 | 10145 | 117390.08 | 12263 | 233 |
| 2412 | 23300 | 23040 | 23235 | 22865 | 22890 | 23060 | -410 | -240 | 2642 | 30462.63 | 4354 | 164 |
| 2501 | 23260 | 22950 | 23175 | 22810 | 22820 | 22970 | -440 | -290 | 854 | 9810.27 | 1522 | 135 |
| 2502 | 23260 | 22925 | 23140 | 22790 | 22790 | 23005 | -470 | -255 | 89 | 1023.74 | 530 | 7 |
| 2503 | 23245 | 22865 | 23060 | 22770 | 22775 | 22880 | -470 | -365 | 37 | 423.29 | 378 | -3 |
| 2504 | 23190 | 22850 | 23050 | 22785 | 22785 | 22890 | -405 | -300 | 16 | 183.15 | 78 | -4 |
| 2505 | 23200 | 22875 | 23025 | 22770 | 22770 | 22925 | -430 | -275 | 11 | 126.10 | 168 | 0 |
| 2506 | 23170 | 23055 | 23055 | 22680 | 22680 | 22850 | -490 | -320 | 18 | 205.67 | 45 | 6 |
| 2507 | 23150 | 22515 | 22935 | 22505 | 22630 | 22765 | -520 | -385 | 20 | 227.68 | 22 | 5 |
| Total |
| 285874 | 3320861.74 | 183625 / -836 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2408 | 19740 | 19610 | 19760 | 19565 | 19575 | 19635 | -165 | -105 | 47747 | 468807.25 | 55027 | -7277 |
| 2409 | 19285 | 19030 | 19255 | 18970 | 19055 | 19095 | -230 | -190 | 201127 | 1920315.01 | 119729 | 6796 |
| 2410 | 18725 | 18470 | 18700 | 18340 | 18465 | 18495 | -260 | -230 | 54010 | 499563.88 | 29984 | 3534 |
| 2411 | 18470 | 18105 | 18425 | 18035 | 18155 | 18185 | -315 | -285 | 10677 | 97085.04 | 8525 | 1001 |
| 2412 | 18325 | 17960 | 18245 | 17870 | 17970 | 18035 | -355 | -290 | 2149 | 19381.39 | 1982 | -130 |
| 2501 | 18300 | 17965 | 18160 | 17790 | 17880 | 17950 | -420 | -350 | 4016 | 36047.24 | 4322 | 1163 |
| 2502 | 18245 | 17930 | 18130 | 17780 | 17855 | 17920 | -390 | -325 | 763 | 6837.83 | 1026 | 410 |
| 2503 | 18285 | 17920 | 18095 | 17780 | 17855 | 17915 | -430 | -370 | 137 | 1227.37 | 1066 | 8 |
| 2504 | 18280 | 17935 | 17990 | 17795 | 17850 | 17890 | -430 | -390 | 32 | 286.27 | 112 | -3 |
| 2505 | 18210 | 17940 | 18080 | 17780 | 17835 | 17895 | -375 | -315 | 95 | 850.16 | 367 | 1 |
| 2506 | 18085 | 17970 | 18050 | 17795 | 17835 | 17940 | -250 | -145 | 40 | 358.80 | 178 | -9 |
| 2507 | 18140 | 17995 | 18005 | 17900 | 18005 | 17975 | -135 | -165 | 4 | 35.95 | 26 | 1 |
| Total |
| 320797 | 3050796.18 | 222344 / 5495 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2408 | 128660 | 127900 | 128890 | 127510 | 127840 | 128120 | -820 | -540 | 8759 | 112225.80 | 14664 | -1696 |
| 2409 | 128960 | 128460 | 129200 | 127700 | 127980 | 128310 | -980 | -650 | 128163 | 1644585.78 | 123893 | -3837 |
| 2410 | 129350 | 128500 | 129480 | 128000 | 128290 | 128680 | -1060 | -670 | 16058 | 206636.19 | 25631 | 1006 |
| 2411 | 129730 | 128970 | 129790 | 128320 | 128680 | 129060 | -1050 | -670 | 5065 | 65371.75 | 11119 | -99 |
| 2412 | 130060 | 128910 | 130240 | 128690 | 129140 | 129660 | -920 | -400 | 2245 | 29109.59 | 4420 | 798 |
| 2501 | 130730 | 130000 | 130820 | 129300 | 129490 | 130090 | -1240 | -640 | 2194 | 28543.16 | 5944 | 274 |
| 2502 | 131040 | 130210 | 131290 | 129800 | 130040 | 130400 | -1000 | -640 | 144 | 1877.76 | 526 | 89 |
| 2503 | 131270 | 131020 | 131780 | 130510 | 130510 | 131290 | -760 | 20 | 11 | 144.42 | 181 | 0 |
| 2504 | 131850 | 131560 | 132220 | 131120 | 131320 | 131690 | -530 | -160 | 17 | 223.87 | 70 | 3 |
| 2505 | 132620 | 132060 | 132990 | 131480 | 131480 | 132360 | -1140 | -260 | 113 | 1495.77 | 278 | 11 |
| 2506 | 133260 | 132600 | 133230 | 131840 | 131840 | 132710 | -1420 | -550 | 6 | 79.63 | 72 | 3 |
| 2507 | 133870 |
|
|
| 133580 | 133580 | -290 | -290 | 0 | 0.00 | 7 | 0 |
| Total |
| 162775 | 2090293.73 | 186805 / -3448 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2408 | 258000 | 252850 | 254430 | 246560 | 247600 | 250750 | -10400 | -7250 | 110129 | 2761538.39 | 29678 | -3010 |
| 2409 | 258430 | 253070 | 254980 | 247100 | 248030 | 251210 | -10400 | -7220 | 79385 | 1994259.47 | 40271 | 5015 |
| 2410 | 258900 | 253440 | 255440 | 247560 | 248690 | 251780 | -10210 | -7120 | 20919 | 526719.36 | 12289 | 1154 |
| 2411 | 258960 | 252110 | 255560 | 247810 | 248760 | 252200 | -10200 | -6760 | 2400 | 60529.01 | 2708 | 129 |
| 2412 | 257730 | 253600 | 255340 | 247980 | 248550 | 251650 | -9180 | -6080 | 618 | 15552.24 | 897 | 94 |
| 2501 | 258100 | 253610 | 255520 | 247610 | 248600 | 251670 | -9500 | -6430 | 751 | 18900.87 | 816 | 53 |
| 2502 | 257900 | 252490 | 252490 | 247570 | 248950 | 249590 | -8950 | -8310 | 146 | 3644.03 | 227 | 109 |
| 2503 | 258890 | 252760 | 253800 | 248000 | 249600 | 250940 | -9290 | -7950 | 34 | 853.20 | 86 | 4 |
| 2504 | 257870 | 253130 | 253310 | 247500 | 248920 | 250000 | -8950 | -7870 | 23 | 575.00 | 130 | -8 |
| 2505 | 256330 | 252360 | 253800 | 248000 | 249000 | 250870 | -7330 | -5460 | 28 | 702.45 | 59 | 6 |
| 2506 | 258250 | 250830 | 252890 | 247330 | 249820 | 250750 | -8430 | -7500 | 17 | 426.29 | 18 | 3 |
| 2507 | 257010 | 250000 | 250000 | 247190 | 247330 | 248170 | -9680 | -8840 | 3 | 74.45 | 4 | 1 |
| Total |
| 214453 | 5383774.76 | 87183 / 3550 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2408 | 3721 | 3699 | 3733 | 3680 | 3681 | 3705 | -40 | -16 | 6758 | 50079.93 | 10029 | -1653 |
| 2409 | 3687 | 3659 | 3706 | 3648 | 3655 | 3672 | -32 | -15 | 183923 | 1350805.26 | 95179 | 234 |
| 2410 | 3625 | 3597 | 3652 | 3597 | 3612 | 3621 | -13 | -4 | 22561 | 163416.05 | 30425 | 1635 |
| 2411 | 3564 | 3545 | 3596 | 3544 | 3557 | 3566 | -7 | 2 | 5234 | 37338.22 | 11629 | -455 |
| 2412 | 3517 | 3493 | 3633 | 3493 | 3520 | 3531 | 3 | 14 | 558 | 3941.63 | 2537 | -32 |
| 2501 | 3468 | 3464 | 3508 | 3454 | 3482 | 3481 | 14 | 13 | 3300 | 22977.32 | 3721 | -77 |
| 2502 | 3462 | 3433 | 3472 | 3433 | 3445 | 3451 | -17 | -11 | 96 | 662.61 | 258 | 7 |
| 2503 | 3412 | 3407 | 3445 | 3407 | 3430 | 3429 | 18 | 17 | 79 | 541.85 | 149 | -1 |
| 2504 | 3384 | 3403 | 3426 | 3397 | 3397 | 3407 | 13 | 23 | 25 | 170.36 | 146 | -3 |
| 2505 | 3376 | 3382 | 3408 | 3373 | 3400 | 3389 | 24 | 13 | 94 | 637.18 | 264 | 18 |
| 2506 | 3364 | 3363 | 3396 | 3355 | 3386 | 3375 | 22 | 11 | 81 | 546.81 | 201 | -28 |
| 2507 | 3344 | 3275 | 3378 | 3275 | 3370 | 3359 | 26 | 15 | 27 | 181.39 | 41 | 4 |
| Total |
| 222736 | 1631298.63 | 154579 / -351 |
豫公网安备41010502003434号