SHFE Metals Close Price For August 22, 2024
Thursday, Aug 22, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2409 | 73710 | 73920 | 74250 | 73530 | 73880 | 73940 | 170 | 230 | 54338 | 2009042.61 | 116156 | -9246 |
| 2410 | 73760 | 74000 | 74360 | 73580 | 73930 | 73990 | 170 | 230 | 91359 | 3379868.08 | 153594 | 4866 |
| 2411 | 73770 | 74120 | 74360 | 73600 | 73980 | 74030 | 210 | 260 | 25022 | 926255.94 | 75739 | 4077 |
| 2412 | 73820 | 74120 | 74390 | 73630 | 74010 | 74050 | 190 | 230 | 14691 | 543998.12 | 58687 | -202 |
| 2501 | 73790 | 74100 | 74420 | 73630 | 74000 | 74040 | 210 | 250 | 6122 | 226640.83 | 26199 | 796 |
| 2502 | 73800 | 74100 | 74500 | 73710 | 74050 | 74090 | 250 | 290 | 1203 | 44567.66 | 16587 | 381 |
| 2503 | 73920 | 74100 | 74580 | 73800 | 74170 | 74160 | 250 | 240 | 1545 | 57293.66 | 11656 | 365 |
| 2504 | 73920 | 74100 | 74660 | 73870 | 74190 | 74190 | 270 | 270 | 396 | 14690.86 | 4910 | 102 |
| 2505 | 74130 | 74100 | 74710 | 73870 | 74190 | 74360 | 60 | 230 | 270 | 10038.72 | 3270 | 64 |
| 2506 | 73860 | 74070 | 74630 | 73840 | 74200 | 74390 | 340 | 530 | 107 | 3980.11 | 1978 | 20 |
| 2507 | 73840 | 74000 | 74590 | 73880 | 74290 | 74340 | 450 | 500 | 60 | 2230.21 | 941 | 12 |
| 2508 | 73970 | 74080 | 74500 | 73870 | 74290 | 74160 | 320 | 190 | 18 | 667.45 | 81 | 8 |
| Total |
| 195131 | 7219274.22 | 469798 / 1243 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2409 | 65420 | 65660 | 66060 | 65290 | 65620 | 65650 | 200 | 230 | 5573 | 182949.90 | 2811 | -275 |
| 2410 | 65500 | 65890 | 66060 | 65350 | 65660 | 65720 | 160 | 220 | 4129 | 135685.59 | 5301 | 279 |
| 2411 | 65460 | 65640 | 66060 | 65420 | 65730 | 65700 | 270 | 240 | 125 | 4106.59 | 334 | 69 |
| 2412 | 65880 | 66010 | 66010 | 66010 | 66010 | 66010 | 130 | 130 | 1 | 33.01 | 32 | 1 |
| 2501 | 65810 |
|
|
| 65810 | 65810 | 0 | 0 | 0 | 0.00 | 4 | 0 |
| 2502 | 65540 |
|
|
| 65540 | 65540 | 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 | 66360 |
|
|
| 66360 | 66360 | 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 |
| 2508 | 65050 |
|
|
| 65050 | 65050 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 9828 | 322775.08 | 8487 / 74 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2409 | 19710 | 19725 | 19885 | 19660 | 19830 | 19780 | 120 | 70 | 46618 | 461072.26 | 85273 | -6592 |
| 2410 | 19750 | 19815 | 19935 | 19705 | 19870 | 19820 | 120 | 70 | 153354 | 1519889.94 | 185951 | 7114 |
| 2411 | 19780 | 19780 | 19960 | 19730 | 19895 | 19845 | 115 | 65 | 37465 | 371773.11 | 75765 | 1992 |
| 2412 | 19800 | 19810 | 19980 | 19750 | 19915 | 19875 | 115 | 75 | 11944 | 118700.97 | 42177 | 1975 |
| 2501 | 19805 | 19860 | 20000 | 19760 | 19925 | 19895 | 120 | 90 | 5048 | 50216.36 | 27000 | 734 |
| 2502 | 19845 | 19875 | 20025 | 19800 | 19965 | 19925 | 120 | 80 | 1028 | 10242.48 | 7939 | 16 |
| 2503 | 19870 | 19900 | 20055 | 19830 | 19980 | 19975 | 110 | 105 | 204 | 2037.61 | 4646 | 16 |
| 2504 | 19895 | 19920 | 20080 | 19865 | 20030 | 19955 | 135 | 60 | 35 | 349.23 | 2015 | -6 |
| 2505 | 19925 | 19940 | 20125 | 19890 | 20050 | 20035 | 125 | 110 | 180 | 1803.43 | 1341 | -25 |
| 2506 | 19955 | 19980 | 20130 | 19925 | 20090 | 20015 | 135 | 60 | 20 | 200.20 | 481 | 0 |
| 2507 | 20015 | 19955 | 20150 | 19955 | 20130 | 20025 | 115 | 10 | 14 | 140.18 | 261 | -2 |
| 2508 | 19985 | 20060 | 20150 | 20020 | 20150 | 20095 | 165 | 110 | 8 | 80.40 | 154 | 3 |
| Total |
| 255918 | 2536506.15 | 433003 / 5225 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2409 | 23405 | 23750 | 23815 | 23530 | 23695 | 23675 | 290 | 270 | 52314 | 619295.97 | 44300 | -1913 |
| 2410 | 23380 | 23650 | 23795 | 23495 | 23670 | 23645 | 290 | 265 | 187172 | 2213179.73 | 112357 | 10247 |
| 2411 | 23280 | 23550 | 23670 | 23390 | 23550 | 23535 | 270 | 255 | 35135 | 413456.11 | 40093 | 4046 |
| 2412 | 23140 | 23370 | 23505 | 23235 | 23370 | 23375 | 230 | 235 | 13925 | 162758.48 | 19753 | 2647 |
| 2501 | 23020 | 23265 | 23370 | 23110 | 23245 | 23250 | 225 | 230 | 3521 | 40940.10 | 3060 | 354 |
| 2502 | 22920 | 23165 | 23270 | 23045 | 23175 | 23150 | 255 | 230 | 238 | 2755.17 | 796 | 42 |
| 2503 | 22860 | 23060 | 23185 | 22925 | 23100 | 23085 | 240 | 225 | 355 | 4097.77 | 688 | 36 |
| 2504 | 22795 | 22995 | 23110 | 22875 | 23100 | 23000 | 305 | 205 | 11 | 126.52 | 76 | -2 |
| 2505 | 22800 | 22980 | 23055 | 22850 | 22995 | 22940 | 195 | 140 | 27 | 309.70 | 160 | 7 |
| 2506 | 22755 | 22905 | 23005 | 22830 | 22945 | 22925 | 190 | 170 | 22 | 252.23 | 62 | -4 |
| 2507 | 22700 | 22905 | 23010 | 22800 | 22970 | 22920 | 270 | 220 | 16 | 183.37 | 80 | 7 |
| 2508 | 22675 | 22860 | 22940 | 22785 | 22880 | 22870 | 205 | 195 | 10 | 114.35 | 15 | 8 |
| Total |
| 292746 | 3457469.50 | 221440 / 15475 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2409 | 17620 | 17680 | 17720 | 17435 | 17480 | 17535 | -140 | -85 | 86004 | 754061.66 | 48371 | -3344 |
| 2410 | 17290 | 17430 | 17430 | 17225 | 17265 | 17300 | -25 | 10 | 54104 | 468080.65 | 43088 | 492 |
| 2411 | 17215 | 17295 | 17320 | 17140 | 17170 | 17215 | -45 | 0 | 8441 | 72665.33 | 16201 | -621 |
| 2412 | 17160 | 17250 | 17255 | 17085 | 17110 | 17160 | -50 | 0 | 2222 | 19069.24 | 5656 | -306 |
| 2501 | 17125 | 17215 | 17215 | 17050 | 17120 | 17125 | -5 | 0 | 2294 | 19648.11 | 5695 | 61 |
| 2502 | 17155 | 17065 | 17175 | 17055 | 17105 | 17120 | -50 | -35 | 95 | 813.37 | 1226 | -2 |
| 2503 | 17125 | 17055 | 17165 | 17055 | 17090 | 17140 | -35 | 15 | 108 | 925.57 | 1283 | -2 |
| 2504 | 17105 | 16995 | 17125 | 16995 | 17085 | 17080 | -20 | -25 | 11 | 93.96 | 152 | 7 |
| 2505 | 17085 | 17000 | 17090 | 16950 | 17060 | 17050 | -25 | -35 | 16 | 136.41 | 281 | -12 |
| 2506 | 17075 | 17030 | 17055 | 17030 | 17055 | 17040 | -20 | -35 | 2 | 17.04 | 156 | -1 |
| 2507 | 17005 | 17020 | 17025 | 16960 | 17025 | 16985 | 20 | -20 | 8 | 67.95 | 93 | -1 |
| 2508 | 16970 | 16985 | 16985 | 16940 | 16940 | 16960 | -30 | -10 | 2 | 16.96 | 7 | 0 |
| Total |
| 153307 | 1335596.25 | 122209 / -3729 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2409 | 130960 | 131330 | 131550 | 128200 | 128700 | 130170 | -2260 | -790 | 111166 | 1447089.34 | 56459 | -6414 |
| 2410 | 131240 | 131420 | 131810 | 128530 | 129010 | 130420 | -2230 | -820 | 88824 | 1158512.67 | 57439 | 1762 |
| 2411 | 131610 | 132000 | 132120 | 128890 | 129300 | 130630 | -2310 | -980 | 15667 | 204668.43 | 26389 | 1867 |
| 2412 | 131930 | 132200 | 132390 | 129100 | 129730 | 131030 | -2200 | -900 | 11119 | 145695.50 | 14990 | 4308 |
| 2501 | 132220 | 132850 | 132860 | 129700 | 130040 | 131390 | -2180 | -830 | 5371 | 70573.88 | 10340 | 877 |
| 2502 | 132540 | 132710 | 132710 | 130000 | 130340 | 131270 | -2200 | -1270 | 116 | 1522.84 | 486 | 9 |
| 2503 | 132950 | 132630 | 132650 | 130370 | 130730 | 131980 | -2220 | -970 | 16 | 211.18 | 408 | -3 |
| 2504 | 133280 | 132940 | 132940 | 131100 | 131100 | 131950 | -2180 | -1330 | 17 | 224.32 | 128 | -2 |
| 2505 | 133630 | 134060 | 134060 | 131020 | 131460 | 132100 | -2170 | -1530 | 79 | 1043.61 | 439 | 5 |
| 2506 | 133880 | 134420 | 134420 | 131360 | 131710 | 132310 | -2170 | -1570 | 16 | 211.70 | 142 | 1 |
| 2507 | 134270 | 132440 | 132440 | 132240 | 132240 | 132340 | -2030 | -1930 | 2 | 26.47 | 118 | 0 |
| 2508 | 134770 | 134000 | 134000 | 132540 | 132540 | 133630 | -2230 | -1140 | 4 | 53.45 | 19 | 1 |
| Total |
| 232397 | 3029833.39 | 167357 / 2411 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2409 | 264220 | 266390 | 268470 | 264000 | 267170 | 266200 | 2950 | 1980 | 78545 | 2090871.15 | 28007 | -1678 |
| 2410 | 264440 | 266050 | 268890 | 264320 | 267580 | 266650 | 3140 | 2210 | 60440 | 1611645.12 | 40211 | 3890 |
| 2411 | 264050 | 266000 | 268780 | 263990 | 267490 | 266480 | 3440 | 2430 | 13552 | 361143.45 | 11429 | 1247 |
| 2412 | 263490 | 265060 | 268090 | 263490 | 266820 | 266100 | 3330 | 2610 | 1352 | 35976.92 | 2945 | 217 |
| 2501 | 263410 | 265000 | 267800 | 263070 | 266950 | 265330 | 3540 | 1920 | 2024 | 53703.57 | 2224 | 61 |
| 2502 | 262150 | 265070 | 266880 | 263370 | 265800 | 264840 | 3650 | 2690 | 31 | 821.01 | 160 | 10 |
| 2503 | 263680 | 264180 | 264180 | 264180 | 264180 | 264180 | 500 | 500 | 1 | 26.42 | 103 | 0 |
| 2504 | 261300 | 263900 | 263900 | 263900 | 263900 | 263900 | 2600 | 2600 | 1 | 26.39 | 138 | 0 |
| 2505 | 262940 | 264400 | 266000 | 262620 | 265000 | 264470 | 2060 | 1530 | 14 | 370.27 | 107 | 3 |
| 2506 | 262620 | 263800 | 266300 | 263700 | 265490 | 264820 | 2870 | 2200 | 4 | 105.93 | 39 | 1 |
| 2507 | 259850 |
|
|
| 264180 | 264180 | 4330 | 4330 | 0 | 0.00 | 9 | 0 |
| 2508 | 260030 | 269510 | 269510 | 258870 | 258870 | 264190 | -1160 | 4160 | 2 | 52.84 | 0 | 0 |
| Total |
| 155966 | 4154743.07 | 85372 / 3751 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2409 | 3986 | 3951 | 4035 | 3927 | 3976 | 3968 | -10 | -18 | 22374 | 177585.70 | 14353 | -2771 |
| 2410 | 3974 | 3967 | 4030 | 3911 | 3969 | 3961 | -5 | -13 | 477015 | 3778918.23 | 155929 | 1593 |
| 2411 | 3874 | 3900 | 3941 | 3830 | 3890 | 3884 | 16 | 10 | 39913 | 310095.44 | 35519 | 1073 |
| 2412 | 3747 | 3770 | 3834 | 3725 | 3788 | 3780 | 41 | 33 | 7927 | 59943.20 | 6733 | 518 |
| 2501 | 3621 | 3670 | 3735 | 3614 | 3683 | 3672 | 62 | 51 | 69632 | 511486.55 | 21137 | 76 |
| 2502 | 3542 | 3593 | 3666 | 3545 | 3609 | 3606 | 67 | 64 | 646 | 4659.45 | 1036 | 44 |
| 2503 | 3469 | 3533 | 3602 | 3498 | 3567 | 3550 | 98 | 81 | 133 | 944.34 | 287 | 1 |
| 2504 | 3430 | 3486 | 3549 | 3449 | 3520 | 3497 | 90 | 67 | 58 | 405.75 | 174 | 4 |
| 2505 | 3396 | 3458 | 3520 | 3413 | 3477 | 3468 | 81 | 72 | 441 | 3059.30 | 792 | -2 |
| 2506 | 3366 | 3417 | 3472 | 3384 | 3470 | 3424 | 104 | 58 | 25 | 171.21 | 215 | 2 |
| 2507 | 3329 | 3359 | 3460 | 3348 | 3411 | 3415 | 82 | 86 | 64 | 437.14 | 140 | -25 |
| 2508 | 3300 | 3349 | 3427 | 3324 | 3383 | 3381 | 83 | 81 | 129 | 872.42 | 151 | -3 |
| Total |
| 618357 | 4848578.72 | 236466 / 510 |
豫公网安备41010502003434号