SHFE Metals Close Price For August 26, 2024
Monday, Aug 26, 2024
点击:
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Copper |
2409 | 73540 | 73540 | 75060 | 73440 | 75020 | 74370 | 1480 | 830 | 50140 | 1864594.98 | 95169 | -11963 |
2410 | 73580 | 73650 | 75180 | 73470 | 75170 | 74340 | 1590 | 760 | 133984 | 4980568.34 | 163614 | 11110 |
2411 | 73620 | 73640 | 75200 | 73520 | 75170 | 74450 | 1550 | 830 | 37350 | 1390396.90 | 84275 | 4801 |
2412 | 73660 | 73800 | 75220 | 73570 | 75200 | 74500 | 1540 | 840 | 19177 | 714398.30 | 62962 | 3164 |
2501 | 73670 | 73770 | 75260 | 73590 | 75250 | 74410 | 1580 | 740 | 6840 | 254491.21 | 28337 | 889 |
2502 | 73740 | 73800 | 75330 | 73700 | 75270 | 74710 | 1530 | 970 | 879 | 32835.98 | 17163 | -28 |
2503 | 73850 | 73930 | 75370 | 73770 | 75340 | 74750 | 1490 | 900 | 914 | 34162.62 | 11966 | 18 |
2504 | 73910 | 74000 | 75450 | 73870 | 75370 | 74800 | 1460 | 890 | 325 | 12156.32 | 5258 | 42 |
2505 | 73980 | 74000 | 75460 | 74000 | 75460 | 74890 | 1480 | 910 | 444 | 16626.30 | 3403 | 111 |
2506 | 73910 | 74000 | 75400 | 73980 | 75380 | 74850 | 1470 | 940 | 102 | 3817.77 | 2018 | 35 |
2507 | 73910 | 73920 | 75380 | 73920 | 75380 | 74820 | 1470 | 910 | 90 | 3367.25 | 954 | 16 |
2508 | 73870 | 73810 | 75140 | 73810 | 75140 | 74630 | 1270 | 760 | 25 | 932.95 | 94 | 6 |
Total |
| 250270 | 9308348.88 | 475213 / 8201 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Copper(BC) |
2409 | 65270 | 65300 | 66760 | 65170 | 66760 | 65970 | 1490 | 700 | 2492 | 82201.31 | 1567 | -612 |
2410 | 65350 | 65520 | 66850 | 65270 | 66810 | 66030 | 1460 | 680 | 9439 | 311657.94 | 6247 | 444 |
2411 | 65380 | 65390 | 66850 | 65290 | 66850 | 66280 | 1470 | 900 | 336 | 11135.98 | 607 | 107 |
2412 | 65560 | 65550 | 66510 | 65550 | 66510 | 66250 | 950 | 690 | 10 | 331.30 | 31 | 5 |
2501 | 65810 | 65930 | 66670 | 65930 | 66660 | 66140 | 850 | 330 | 80 | 2645.69 | 14 | 10 |
2502 | 65540 |
|
|
| 66480 | 66480 | 940 | 940 | 0 | 0.00 | 3 | 0 |
2503 | 64450 |
|
|
| 66330 | 66330 | 1880 | 1880 | 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 |
|
|
| 65440 | 65440 | 390 | 390 | 0 | 0.00 | 0 | 0 |
Total |
| 12357 | 407972.21 | 8471 / -46 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Aluminum |
2409 | 19780 | 19850 | 19935 | 19795 | 19880 | 19860 | 100 | 80 | 32957 | 327319.86 | 73646 | -5578 |
2410 | 19825 | 19880 | 19990 | 19840 | 19925 | 19910 | 100 | 85 | 159839 | 1591435.92 | 184377 | 3853 |
2411 | 19855 | 19905 | 20015 | 19850 | 19970 | 19950 | 115 | 95 | 45649 | 455357.72 | 89114 | 9609 |
2412 | 19885 | 19925 | 20040 | 19850 | 20000 | 19975 | 115 | 90 | 9585 | 95744.25 | 43036 | 898 |
2501 | 19905 | 19940 | 20060 | 19910 | 20025 | 19990 | 120 | 85 | 4684 | 46824.04 | 29828 | 578 |
2502 | 19940 | 19985 | 20085 | 19945 | 20055 | 20010 | 115 | 70 | 1538 | 15388.59 | 8974 | 675 |
2503 | 19975 | 20020 | 20120 | 19970 | 20080 | 20060 | 105 | 85 | 295 | 2959.15 | 4663 | -14 |
2504 | 19995 | 20035 | 20145 | 20035 | 20140 | 20110 | 145 | 115 | 32 | 321.80 | 2006 | -4 |
2505 | 20040 | 20135 | 20185 | 20045 | 20165 | 20120 | 125 | 80 | 74 | 744.51 | 1335 | 12 |
2506 | 20045 | 20105 | 20205 | 20105 | 20120 | 20145 | 75 | 100 | 12 | 120.89 | 479 | -3 |
2507 | 20075 | 20160 | 20245 | 20115 | 20245 | 20180 | 170 | 105 | 12 | 121.10 | 260 | -1 |
2508 | 20110 | 20240 | 20270 | 20220 | 20265 | 20245 | 155 | 135 | 7 | 70.87 | 142 | -5 |
Total |
| 254684 | 2536408.69 | 437860 / 10020 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Zinc |
2409 | 23875 | 24000 | 24250 | 23915 | 24240 | 24100 | 365 | 225 | 42323 | 510021.46 | 42093 | -3219 |
2410 | 23830 | 24010 | 24225 | 23870 | 24200 | 24050 | 370 | 220 | 202882 | 2439933.87 | 125487 | -376 |
2411 | 23715 | 23855 | 24105 | 23750 | 24080 | 23940 | 365 | 225 | 35314 | 422766.07 | 52579 | 4629 |
2412 | 23525 | 23750 | 23935 | 23570 | 23905 | 23750 | 380 | 225 | 12205 | 144955.93 | 22176 | 907 |
2501 | 23360 | 23540 | 23775 | 23395 | 23755 | 23580 | 395 | 220 | 2884 | 34005.02 | 3485 | -27 |
2502 | 23265 | 23300 | 23660 | 23300 | 23635 | 23485 | 370 | 220 | 222 | 2606.99 | 828 | -11 |
2503 | 23170 | 23240 | 23590 | 23150 | 23585 | 23315 | 415 | 145 | 692 | 8068.35 | 634 | -76 |
2504 | 23150 | 23130 | 23525 | 23130 | 23525 | 23285 | 375 | 135 | 38 | 442.46 | 75 | 4 |
2505 | 23085 | 23105 | 23460 | 23080 | 23460 | 23180 | 375 | 95 | 42 | 486.84 | 159 | 3 |
2506 | 23055 | 23040 | 23400 | 23030 | 23395 | 23250 | 340 | 195 | 16 | 186.02 | 77 | -3 |
2507 | 23010 | 23030 | 23230 | 22990 | 23230 | 23135 | 220 | 125 | 13 | 150.41 | 93 | 3 |
2508 | 23000 | 23000 | 23210 | 22980 | 23205 | 23080 | 205 | 80 | 36 | 415.45 | 54 | 23 |
Total |
| 296667 | 3564038.85 | 247740 / 1857 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Lead |
2409 | 17390 | 17570 | 17840 | 17505 | 17830 | 17620 | 440 | 230 | 78132 | 688412.85 | 40099 | -5649 |
2410 | 17170 | 17280 | 17630 | 17260 | 17610 | 17380 | 440 | 210 | 76383 | 663900.38 | 46832 | 2807 |
2411 | 17105 | 17205 | 17520 | 17185 | 17515 | 17305 | 410 | 200 | 11728 | 101482.93 | 17185 | 138 |
2412 | 17025 | 17185 | 17480 | 17140 | 17480 | 17225 | 455 | 200 | 2384 | 20537.47 | 5602 | -175 |
2501 | 17020 | 17170 | 17460 | 17115 | 17420 | 17215 | 400 | 195 | 2316 | 19936.01 | 5770 | -10 |
2502 | 17060 | 17170 | 17365 | 17125 | 17365 | 17190 | 305 | 130 | 91 | 782.17 | 1203 | -25 |
2503 | 17005 | 17115 | 17410 | 17115 | 17380 | 17240 | 375 | 235 | 60 | 517.30 | 1284 | 2 |
2504 | 16930 | 17055 | 17385 | 17055 | 17385 | 17230 | 455 | 300 | 16 | 137.86 | 151 | 1 |
2505 | 16960 | 17070 | 17405 | 17070 | 17405 | 17190 | 445 | 230 | 78 | 670.57 | 263 | -17 |
2506 | 17035 | 17070 | 17175 | 17070 | 17150 | 17135 | 115 | 100 | 15 | 128.52 | 143 | -5 |
2507 | 16895 | 17095 | 17140 | 17095 | 17140 | 17125 | 245 | 230 | 6 | 51.38 | 91 | -2 |
2508 | 16940 |
|
|
| 17275 | 17275 | 335 | 335 | 0 | 0.00 | 8 | 0 |
Total |
| 171209 | 1496557.42 | 118631 / -2935 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Nickel |
2409 | 129120 | 130920 | 131200 | 129120 | 131060 | 130190 | 1940 | 1070 | 67063 | 873156.36 | 29838 | -17172 |
2410 | 129430 | 130200 | 131500 | 129410 | 131350 | 130510 | 1920 | 1080 | 146997 | 1918548.61 | 73023 | 12410 |
2411 | 129810 | 131100 | 131800 | 129760 | 131750 | 130880 | 1940 | 1070 | 18108 | 237002.90 | 27753 | 1297 |
2412 | 130040 | 131170 | 132160 | 130150 | 132110 | 131240 | 2070 | 1200 | 5832 | 76539.87 | 15270 | 448 |
2501 | 130500 | 131960 | 132460 | 130460 | 132400 | 131510 | 1900 | 1010 | 4948 | 65073.07 | 10536 | 349 |
2502 | 131000 | 131760 | 132840 | 130860 | 132660 | 131890 | 1660 | 890 | 167 | 2202.59 | 534 | 26 |
2503 | 130670 | 132040 | 133230 | 131700 | 132970 | 132560 | 2300 | 1890 | 58 | 768.87 | 418 | 15 |
2504 | 131020 | 132370 | 133500 | 132010 | 133500 | 132920 | 2480 | 1900 | 53 | 704.48 | 138 | 11 |
2505 | 131750 | 132710 | 133890 | 132000 | 133890 | 133190 | 2140 | 1440 | 142 | 1891.42 | 482 | 48 |
2506 | 132280 | 133030 | 134260 | 132210 | 134260 | 133290 | 1980 | 1010 | 76 | 1013.05 | 230 | 27 |
2507 | 132880 | 133390 | 134350 | 133390 | 134350 | 133690 | 1470 | 810 | 45 | 601.64 | 154 | 36 |
2508 | 133960 | 134050 | 134050 | 133580 | 133850 | 133870 | -110 | -90 | 7 | 93.71 | 20 | 1 |
Total |
| 243496 | 3177596.55 | 158396 / -2504 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Tin |
2409 | 266440 | 267600 | 270590 | 264010 | 265750 | 267240 | -690 | 800 | 47009 | 1256284.32 | 17666 | -4909 |
2410 | 266910 | 268520 | 271130 | 264590 | 266290 | 267590 | -620 | 680 | 118499 | 3170964.80 | 53315 | 7762 |
2411 | 266780 | 268580 | 270800 | 264870 | 266660 | 267440 | -120 | 660 | 17309 | 462912.62 | 14009 | 1772 |
2412 | 266160 | 267690 | 270240 | 264640 | 266440 | 267080 | 280 | 920 | 1945 | 51948.10 | 3090 | -32 |
2501 | 265860 | 266540 | 269670 | 264500 | 266100 | 266860 | 240 | 1000 | 4098 | 109360.26 | 2586 | 110 |
2502 | 265440 | 265920 | 269000 | 263840 | 266590 | 266260 | 1150 | 820 | 51 | 1357.96 | 170 | 7 |
2503 | 265650 | 269000 | 269000 | 263400 | 266360 | 265540 | 710 | -110 | 12 | 318.65 | 102 | 0 |
2504 | 265970 | 268390 | 268390 | 263950 | 264160 | 265130 | -1810 | -840 | 11 | 291.65 | 142 | 3 |
2505 | 264920 | 264900 | 266740 | 263850 | 265310 | 264890 | 390 | -30 | 41 | 1086.08 | 106 | 0 |
2506 | 265620 | 267470 | 267470 | 263930 | 264410 | 265200 | -1210 | -420 | 9 | 238.68 | 41 | 2 |
2507 | 265150 | 264440 | 266810 | 264440 | 265180 | 265820 | 30 | 670 | 8 | 212.66 | 14 | 5 |
2508 | 265300 | 262850 | 262850 | 262850 | 262850 | 262850 | -2450 | -2450 | 1 | 26.29 | 2 | 1 |
Total |
| 188993 | 5055002.06 | 91243 / 4721 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Alumina |
2409 | 3960 | 3964 | 3964 | 3880 | 3909 | 3910 | -51 | -50 | 14967 | 117059.90 | 9449 | -3302 |
2410 | 3949 | 3936 | 3945 | 3868 | 3914 | 3908 | -35 | -41 | 491982 | 3845761.31 | 122211 | -26582 |
2411 | 3880 | 3897 | 3897 | 3818 | 3882 | 3866 | 2 | -14 | 52812 | 408388.90 | 50200 | 10376 |
2412 | 3785 | 3805 | 3819 | 3660 | 3807 | 3786 | 22 | 1 | 10390 | 78682.24 | 8630 | 1778 |
2501 | 3693 | 3707 | 3747 | 3650 | 3732 | 3711 | 39 | 18 | 50519 | 374953.41 | 23329 | 1096 |
2502 | 3626 | 3612 | 3686 | 3589 | 3664 | 3655 | 38 | 29 | 557 | 4072.31 | 1008 | 53 |
2503 | 3574 | 3556 | 3639 | 3531 | 3639 | 3591 | 65 | 17 | 85 | 610.48 | 299 | 8 |
2504 | 3544 | 3518 | 3582 | 3518 | 3574 | 3556 | 30 | 12 | 28 | 199.14 | 199 | 5 |
2505 | 3498 | 3480 | 3554 | 3453 | 3544 | 3524 | 46 | 26 | 289 | 2037.10 | 688 | -73 |
2506 | 3470 | 3436 | 3523 | 3436 | 3517 | 3480 | 47 | 10 | 38 | 264.54 | 222 | 5 |
2507 | 3423 | 3415 | 3485 | 3410 | 3485 | 3447 | 62 | 24 | 68 | 468.81 | 129 | -12 |
2508 | 3391 | 3390 | 3454 | 3390 | 3454 | 3432 | 63 | 41 | 84 | 576.58 | 141 | -15 |
Total |
| 621819 | 4833074.72 | 216505 / -16663 |