SHFE Metals Close Price For August 14, 2024
Wednesday, Aug 14, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2408 | 72270 | 72140 | 72520 | 71560 | 71900 | 72060 | -370 | -210 | 9085 | 327339.63 | 12215 | -5235 |
| 2409 | 72540 | 72200 | 72650 | 71650 | 72010 | 72150 | -530 | -390 | 106501 | 3842490.66 | 164681 | -2954 |
| 2410 | 72680 | 72340 | 72790 | 71750 | 72160 | 72260 | -520 | -420 | 78751 | 2845294.23 | 134747 | -1314 |
| 2411 | 72790 | 72300 | 72860 | 71860 | 72200 | 72330 | -590 | -460 | 21642 | 782776.26 | 62543 | 1098 |
| 2412 | 72860 | 72510 | 72900 | 71920 | 72250 | 72390 | -610 | -470 | 15398 | 557355.85 | 54720 | 861 |
| 2501 | 72980 | 72580 | 72980 | 72050 | 72330 | 72470 | -650 | -510 | 4520 | 163803.09 | 23062 | 431 |
| 2502 | 73130 | 72750 | 73080 | 72220 | 72400 | 72630 | -730 | -500 | 1033 | 37515.94 | 14726 | -25 |
| 2503 | 73260 | 72840 | 73160 | 72260 | 72450 | 72720 | -810 | -540 | 1296 | 47123.95 | 10915 | 160 |
| 2504 | 73310 | 72710 | 73080 | 72310 | 72500 | 72650 | -810 | -660 | 140 | 5085.61 | 4772 | 26 |
| 2505 | 73320 | 72850 | 73210 | 72350 | 72590 | 72750 | -730 | -570 | 246 | 8949.42 | 3231 | 35 |
| 2506 | 73350 | 72520 | 73100 | 72340 | 72530 | 72590 | -820 | -760 | 75 | 2722.49 | 1923 | -17 |
| 2507 | 73320 | 72600 | 73200 | 72390 | 72600 | 72680 | -720 | -640 | 74 | 2689.20 | 821 | -3 |
| Total | | 238761 | 8623146.29 | 488356 / -6937 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2408 | 63320 | | | | 63320 | 63320 | 0 | 0 | 0 | 0.00 | 3260 | 0 |
| 2409 | 64390 | 64040 | 64470 | 63580 | 63820 | 64020 | -570 | -370 | 7318 | 234276.45 | 5699 | -308 |
| 2410 | 64510 | 64180 | 64570 | 63690 | 64050 | 64140 | -460 | -370 | 3979 | 127609.61 | 3641 | 320 |
| 2411 | 64560 | 64320 | 64640 | 63840 | 64150 | 64220 | -410 | -340 | 35 | 1123.93 | 132 | 9 |
| 2412 | 65020 | 64430 | 64780 | 64060 | 64060 | 64440 | -960 | -580 | 81 | 2610.22 | 34 | -3 |
| 2501 | 63600 | | | | 63600 | 63600 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2502 | 64140 | | | | 64140 | 64140 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2503 | 64450 | | | | 64450 | 64450 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2504 | 65130 | | | | 65130 | 65130 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2505 | 64170 | | | | 64170 | 64170 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2506 | 66640 | | | | 66640 | 66640 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2507 | 65050 | | | | 65050 | 65050 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 11413 | 365620.20 | 12773 / 18 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2408 | 19010 | 18950 | 19070 | 18915 | 18950 | 18965 | -60 | -45 | 2720 | 25794.56 | 13560 | -390 |
| 2409 | 19080 | 19040 | 19140 | 18965 | 19015 | 19040 | -65 | -40 | 125530 | 1195126.62 | 150305 | -8514 |
| 2410 | 19120 | 19085 | 19180 | 19005 | 19045 | 19075 | -75 | -45 | 77133 | 735807.91 | 157487 | 4904 |
| 2411 | 19170 | 19150 | 19230 | 19055 | 19095 | 19135 | -75 | -35 | 19897 | 190385.62 | 63418 | 409 |
| 2412 | 19210 | 19200 | 19275 | 19085 | 19150 | 19170 | -60 | -40 | 9235 | 88525.82 | 40714 | 1347 |
| 2501 | 19270 | 19200 | 19335 | 19165 | 19195 | 19220 | -75 | -50 | 3660 | 35180.62 | 21240 | 460 |
| 2502 | 19310 | 19300 | 19375 | 19215 | 19260 | 19280 | -50 | -30 | 247 | 2381.15 | 6806 | 38 |
| 2503 | 19320 | 19335 | 19440 | 19275 | 19290 | 19330 | -30 | 10 | 313 | 3025.62 | 4474 | 75 |
| 2504 | 19360 | 19400 | 19475 | 19335 | 19345 | 19370 | -15 | 10 | 27 | 261.50 | 2034 | 10 |
| 2505 | 19390 | 19385 | 19540 | 19370 | 19380 | 19450 | -10 | 60 | 93 | 904.51 | 1336 | 2 |
| 2506 | 19415 | 19490 | 19585 | 19400 | 19400 | 19450 | -15 | 35 | 112 | 1089.26 | 503 | 28 |
| 2507 | 19480 | 19520 | 19615 | 19450 | 19450 | 19515 | -30 | 35 | 43 | 419.66 | 268 | 3 |
| Total | | 239010 | 2278902.83 | 462145 / -1628 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2408 | 23065 | 22760 | 23485 | 22620 | 22720 | 22835 | -345 | -230 | 450 | 5138.38 | 4050 | -190 |
| 2409 | 23080 | 22895 | 22970 | 22630 | 22650 | 22785 | -430 | -295 | 173419 | 1975889.03 | 64826 | -5574 |
| 2410 | 22985 | 22780 | 22850 | 22510 | 22530 | 22660 | -455 | -325 | 121286 | 1374374.33 | 84241 | 4129 |
| 2411 | 22850 | 22750 | 22750 | 22345 | 22360 | 22505 | -490 | -345 | 24040 | 270568.84 | 25959 | 1028 |
| 2412 | 22700 | 22555 | 22555 | 22160 | 22200 | 22340 | -500 | -360 | 8435 | 94234.57 | 11355 | 1454 |
| 2501 | 22580 | 22440 | 22440 | 22030 | 22065 | 22220 | -515 | -360 | 2680 | 29775.26 | 2491 | 436 |
| 2502 | 22530 | 22305 | 22305 | 21975 | 21980 | 22130 | -550 | -400 | 100 | 1106.71 | 768 | 8 |
| 2503 | 22410 | 22160 | 22160 | 21830 | 21830 | 22020 | -580 | -390 | 213 | 2345.46 | 596 | -21 |
| 2504 | 22355 | 22075 | 22160 | 21850 | 21850 | 22000 | -505 | -355 | 24 | 264.04 | 81 | -7 |
| 2505 | 22360 | 22100 | 22150 | 21805 | 21845 | 22005 | -515 | -355 | 59 | 649.22 | 131 | -15 |
| 2506 | 22360 | 22155 | 22155 | 21800 | 21800 | 21955 | -560 | -405 | 35 | 384.28 | 85 | 0 |
| 2507 | 22405 | 21995 | 22045 | 21760 | 21760 | 21930 | -645 | -475 | 28 | 307.07 | 67 | 0 |
| Total | | 330769 | 3755037.17 | 194650 / 1248 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2408 | 18285 | 17855 | 17855 | 17450 | 17450 | 17570 | -835 | -715 | 265 | 2328.63 | 11015 | 15 |
| 2409 | 18035 | 17705 | 17720 | 17275 | 17290 | 17425 | -745 | -610 | 154483 | 1346205.03 | 71965 | -6676 |
| 2410 | 17370 | 17015 | 17050 | 16770 | 16790 | 16875 | -580 | -495 | 62682 | 528949.58 | 45131 | -357 |
| 2411 | 17125 | 16850 | 16850 | 16625 | 16640 | 16705 | -485 | -420 | 12623 | 105445.57 | 15401 | 929 |
| 2412 | 16975 | 16710 | 16715 | 16520 | 16560 | 16605 | -415 | -370 | 2029 | 16850.70 | 5164 | -51 |
| 2501 | 16950 | 16615 | 16680 | 16470 | 16530 | 16580 | -420 | -370 | 3073 | 25478.19 | 5938 | 247 |
| 2502 | 16930 | 16495 | 16625 | 16490 | 16560 | 16535 | -370 | -395 | 22 | 181.89 | 1169 | 8 |
| 2503 | 16875 | 16505 | 16580 | 16470 | 16480 | 16505 | -395 | -370 | 14 | 115.56 | 1190 | 7 |
| 2504 | 16840 | 16500 | 16580 | 16450 | 16460 | 16475 | -380 | -365 | 20 | 164.80 | 165 | 8 |
| 2505 | 16910 | 16415 | 16555 | 16415 | 16530 | 16455 | -380 | -455 | 48 | 395.00 | 306 | -5 |
| 2506 | 16880 | 16470 | 16550 | 16400 | 16490 | 16465 | -390 | -415 | 48 | 395.21 | 160 | 4 |
| 2507 | 16855 | 16460 | 16540 | 16430 | 16470 | 16475 | -385 | -380 | 31 | 255.41 | 97 | 21 |
| Total | | 235338 | 2026765.54 | 157701 / -5850 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2408 | 128520 | 128500 | 128500 | 127000 | 127000 | 127190 | -1520 | -1330 | 348 | 4426.26 | 4284 | -174 |
| 2409 | 128710 | 128660 | 129350 | 126360 | 127240 | 128020 | -1470 | -690 | 136445 | 1746903.73 | 80222 | -142 |
| 2410 | 128930 | 128900 | 129580 | 126700 | 127560 | 128240 | -1370 | -690 | 51919 | 665812.84 | 46804 | 2208 |
| 2411 | 129080 | 129180 | 129850 | 127010 | 127750 | 128630 | -1330 | -450 | 10762 | 138434.79 | 19874 | 788 |
| 2412 | 129190 | 129370 | 130100 | 127330 | 128280 | 128780 | -910 | -410 | 1864 | 24005.14 | 5435 | 420 |
| 2501 | 129840 | 129960 | 130400 | 127660 | 128480 | 129200 | -1360 | -640 | 4599 | 59422.71 | 8725 | 344 |
| 2502 | 130430 | 130650 | 130730 | 128270 | 128800 | 129570 | -1630 | -860 | 66 | 855.17 | 574 | 4 |
| 2503 | 130820 | 129810 | 130120 | 128750 | 128900 | 129480 | -1920 | -1340 | 11 | 142.43 | 351 | -4 |
| 2504 | 130660 | 128910 | 128910 | 128910 | 128910 | 128910 | -1750 | -1750 | 1 | 12.89 | 114 | 0 |
| 2505 | 130960 | 130610 | 131400 | 129000 | 129770 | 130080 | -1190 | -880 | 53 | 689.45 | 356 | -6 |
| 2506 | 131120 | 130680 | 130680 | 129670 | 130080 | 130240 | -1040 | -880 | 12 | 156.29 | 146 | 2 |
| 2507 | 131410 | 130710 | 130900 | 129790 | 129940 | 130410 | -1470 | -1000 | 18 | 234.75 | 34 | -4 |
| Total | | 206098 | 2641096.43 | 166919 / 3436 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2408 | 255580 | 254950 | 258000 | 254950 | 256000 | 255800 | 420 | 220 | 96 | 2455.71 | 2948 | -38 |
| 2409 | 256640 | 256400 | 258900 | 253800 | 256310 | 255990 | -330 | -650 | 107901 | 2762160.20 | 39725 | -3874 |
| 2410 | 256310 | 255700 | 258800 | 253600 | 256330 | 256050 | 20 | -260 | 39506 | 1011563.30 | 29489 | 1016 |
| 2411 | 256360 | 255690 | 258480 | 253500 | 255840 | 255780 | -520 | -580 | 6797 | 173854.57 | 8450 | 543 |
| 2412 | 256210 | 255510 | 258140 | 253540 | 255440 | 255180 | -770 | -1030 | 709 | 18092.55 | 2372 | 9 |
| 2501 | 255770 | 255950 | 257970 | 252760 | 255470 | 255260 | -300 | -510 | 1892 | 48296.15 | 1655 | 11 |
| 2502 | 255420 | 254560 | 256910 | 254060 | 254940 | 254910 | -480 | -510 | 16 | 407.87 | 152 | 0 |
| 2503 | 254620 | 254710 | 256110 | 253100 | 255900 | 254660 | 1280 | 40 | 11 | 280.14 | 104 | -3 |
| 2504 | 253910 | 254230 | 256970 | 254230 | 256970 | 255600 | 3060 | 1690 | 2 | 51.12 | 132 | -1 |
| 2505 | 255680 | 253920 | 257050 | 253300 | 255080 | 253890 | -600 | -1790 | 57 | 1447.23 | 99 | 5 |
| 2506 | 255470 | | | | 255470 | 255470 | 0 | 0 | 0 | 0.00 | 35 | 0 |
| 2507 | 255490 | 254960 | 255100 | 254040 | 255100 | 254800 | -390 | -690 | 5 | 127.40 | 10 | 0 |
| Total | | 156992 | 4018736.22 | 85171 / -2332 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2408 | 3852 | | | | 3852 | 3852 | 0 | 0 | 0 | 0.00 | 1890 | 0 |
| 2409 | 3906 | 3894 | 3931 | 3854 | 3883 | 3889 | -23 | -17 | 190198 | 1479398.44 | 63801 | -3551 |
| 2410 | 3841 | 3829 | 3899 | 3806 | 3848 | 3849 | 7 | 8 | 142610 | 1098055.95 | 115382 | 12065 |
| 2411 | 3762 | 3749 | 3828 | 3732 | 3780 | 3780 | 18 | 18 | 23227 | 175623.87 | 21306 | 1366 |
| 2412 | 3689 | 3678 | 3748 | 3660 | 3709 | 3706 | 20 | 17 | 2685 | 19903.02 | 4501 | 332 |
| 2501 | 3621 | 3621 | 3680 | 3596 | 3647 | 3638 | 26 | 17 | 13995 | 101847.97 | 9582 | 521 |
| 2502 | 3564 | 3552 | 3620 | 3549 | 3580 | 3574 | 16 | 10 | 50 | 357.42 | 500 | 11 |
| 2503 | 3509 | 3505 | 3567 | 3505 | 3532 | 3525 | 23 | 16 | 51 | 359.55 | 212 | 3 |
| 2504 | 3467 | 3475 | 3540 | 3473 | 3499 | 3496 | 32 | 29 | 16 | 111.88 | 166 | -6 |
| 2505 | 3429 | 3428 | 3474 | 3428 | 3453 | 3451 | 24 | 22 | 74 | 510.77 | 285 | 9 |
| 2506 | 3390 | 3374 | 3439 | 3366 | 3420 | 3395 | 30 | 5 | 36 | 244.47 | 190 | -1 |
| 2507 | 3365 | 3368 | 3426 | 3361 | 3389 | 3379 | 24 | 14 | 49 | 331.21 | 119 | -1 |
| Total | | 372991 | 2876744.54 | 217934 / 10748 |
豫公网安备41010502003434号