Home > Market Data > SHFE

SHFE Metals Close Price For August 26, 2024

Monday, Aug 26, 2024
点击:
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper
24097354073540750607344075020743701480830501401864594.9895169-11963
241073580736507518073470751707434015907601339844980568.3416361411110
24117362073640752007352075170744501550830373501390396.90842754801
2412736607380075220735707520074500154084019177714398.30629623164
250173670737707526073590752507441015807406840254491.2128337889
2502737407380075330737007527074710153097087932835.9817163-28
2503738507393075370737707534074750149090091434162.621196618
2504739107400075450738707537074800146089032512156.32525842
2505739807400075460740007546074890148091044416626.303403111
250673910740007540073980753807485014709401023817.77201835
25077391073920753807392075380748201470910903367.2595416
2508738707381075140738107514074630127076025932.95946
Total
2502709308348.88475213 / 8201
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper(BC)
24096527065300667606517066760659701490700249282201.311567-612
241065350655206685065270668106603014606809439311657.946247444
2411653806539066850652906685066280147090033611135.98607107
241265560655506651065550665106625095069010331.30315
2501658106593066670659306666066140850330802645.691410
250265540


664806648094094000.0030
250364450


66330663301880188000.0010
250465130


65130651300000.0010
250566360


66360663600000.0000
250666640


66640666400000.0000
250765050


65050650500000.0000
250865050


654406544039039000.0000
Total
12357407972.218471 / -46
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Aluminum
24091978019850199351979519880198601008032957327319.8673646-5578
2410198251988019990198401992519910100851598391591435.921843773853
24111985519905200151985019970199501159545649455357.72891149609
241219885199252004019850200001997511590958595744.2543036898
250119905199402006019910200251999012085468446824.0429828578
250219940199852008519945200552001011570153815388.598974675
2503199752002020120199702008020060105852952959.154663-14
250419995200352014520035201402011014511532321.802006-4
25052004020135201852004520165201201258074744.51133512
25062004520105202052010520120201457510012120.89479-3
250720075201602024520115202452018017010512121.10260-1
2508201102024020270202202026520245155135770.87142-5
Total
2546842536408.69437860 / 10020
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Zinc
240923875240002425023915242402410036522542323510021.4642093-3219
24102383024010242252387024200240503702202028822439933.87125487-376
241123715238552410523750240802394036522535314422766.07525794629
241223525237502393523570239052375038022512205144955.9322176907
2501233602354023775233952375523580395220288434005.023485-27
25022326523300236602330023635234853702202222606.99828-11
25032317023240235902315023585233154151456928068.35634-76
250423150231302352523130235252328537513538442.46754
25052308523105234602308023460231803759542486.841593
250623055230402340023030233952325034019516186.0277-3
250723010230302323022990232302313522012513150.41933
25082300023000232102298023205230802058036415.455423
Total
2966673564038.85247740 / 1857
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Lead
240917390175701784017505178301762044023078132688412.8540099-5649
241017170172801763017260176101738044021076383663900.38468322807
241117105172051752017185175151730541020011728101482.9317185138
2412170251718517480171401748017225455200238420537.475602-175
2501170201717017460171151742017215400195231619936.015770-10
250217060171701736517125173651719030513091782.171203-25
250317005171151741017115173801724037523560517.3012842
250416930170551738517055173851723045530016137.861511
250516960170701740517070174051719044523078670.57263-17
250617035170701717517070171501713511510015128.52143-5
2507168951709517140170951714017125245230651.3891-2
250816940


172751727533533500.0080
Total
1712091496557.42118631 / -2935
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Nickel
24091291201309201312001291201310601301901940107067063873156.3629838-17172
2410129430130200131500129410131350130510192010801469971918548.617302312410
24111298101311001318001297601317501308801940107018108237002.90277531297
241213004013117013216013015013211013124020701200583276539.8715270448
250113050013196013246013046013240013151019001010494865073.0710536349
250213100013176013284013086013266013189016608901672202.5953426
25031306701320401332301317001329701325602300189058768.8741815
25041310201323701335001320101335001329202480190053704.4813811
2505131750132710133890132000133890133190214014401421891.4248248
250613228013303013426013221013426013329019801010761013.0523027
2507132880133390134350133390134350133690147081045601.6415436
2508133960134050134050133580133850133870-110-90793.71201
Total
2434963177596.55158396 / -2504
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Tin
2409266440267600270590264010265750267240-690800470091256284.3217666-4909
2410266910268520271130264590266290267590-6206801184993170964.80533157762
2411266780268580270800264870266660267440-12066017309462912.62140091772
2412266160267690270240264640266440267080280920194551948.103090-32
250126586026654026967026450026610026686024010004098109360.262586110
25022654402659202690002638402665902662601150820511357.961707
2503265650269000269000263400266360265540710-11012318.651020
2504265970268390268390263950264160265130-1810-84011291.651423
2505264920264900266740263850265310264890390-30411086.081060
2506265620267470267470263930264410265200-1210-4209238.68412
2507265150264440266810264440265180265820306708212.66145
2508265300262850262850262850262850262850-2450-2450126.2921
Total
1889935055002.0691243 / 4721
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Alumina
2409396039643964388039093910-51-5014967117059.909449-3302
2410394939363945386839143908-35-414919823845761.31122211-26582
24113880389738973818388238662-1452812408388.905020010376
24123785380538193660380737862211039078682.2486301778
2501369337073747365037323711391850519374953.41233291096
250236263612368635893664365538295574072.31100853
2503357435563639353136393591651785610.482998
2504354435183582351835743556301228199.141995
250534983480355434533544352446262892037.10688-73
2506347034363523343635173480471038264.542225
2507342334153485341034853447622468468.81129-12
2508339133903454339034543432634184576.58141-15
Total
6218194833074.72216505 / -16663