SHFE Metals Close Price For September 3, 2024
Tuesday, Sep 03, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2409 | 73630 | 73490 | 73760 | 72840 | 72840 | 73400 | -790 | -230 | 25760 | 945417.40 | 48415 | -5035 |
| 2410 | 73800 | 73500 | 73870 | 72860 | 72890 | 73450 | -910 | -350 | 95688 | 3514571.64 | 169511 | 3891 |
| 2411 | 73860 | 73500 | 73920 | 72890 | 72910 | 73510 | -950 | -350 | 38940 | 1431243.59 | 101216 | 2446 |
| 2412 | 73970 | 73510 | 73950 | 72920 | 72920 | 73480 | -1050 | -490 | 19443 | 714413.90 | 71932 | -504 |
| 2501 | 73990 | 73640 | 73990 | 72980 | 73000 | 73550 | -990 | -440 | 5124 | 188455.42 | 33177 | 874 |
| 2502 | 73970 | 73800 | 74090 | 73120 | 73160 | 73580 | -810 | -390 | 1064 | 39147.28 | 19015 | 296 |
| 2503 | 74070 | 73890 | 74180 | 73250 | 73280 | 73730 | -790 | -340 | 1432 | 52794.13 | 14038 | 133 |
| 2504 | 74180 | 74040 | 74300 | 73360 | 73360 | 73840 | -820 | -340 | 978 | 36111.48 | 8563 | 423 |
| 2505 | 74280 | 74080 | 74360 | 73470 | 73530 | 73850 | -750 | -430 | 531 | 19607.65 | 3813 | 221 |
| 2506 | 74220 | 74080 | 74270 | 73500 | 73500 | 73850 | -720 | -370 | 129 | 4763.63 | 2286 | -4 |
| 2507 | 74270 | 74170 | 74250 | 73500 | 73500 | 73800 | -770 | -470 | 144 | 5314.07 | 950 | 11 |
| 2508 | 74230 | 74220 | 74300 | 73420 | 73420 | 73900 | -810 | -330 | 76 | 2808.22 | 165 | 11 |
| Total |
| 189309 | 6954648.39 | 473081 / 2763 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2409 | 65400 | 64500 | 65800 | 64500 | 65200 | 65280 | -200 | -120 | 30 | 979.30 | 1020 | -10 |
| 2410 | 65460 | 65110 | 65530 | 64600 | 64620 | 65160 | -840 | -300 | 5901 | 192261.41 | 6281 | 6 |
| 2411 | 65550 | 65210 | 65630 | 64690 | 64700 | 65300 | -850 | -250 | 1874 | 61189.71 | 1768 | 127 |
| 2412 | 65550 | 65620 | 65620 | 65620 | 65620 | 65620 | 70 | 70 | 2 | 65.62 | 30 | 2 |
| 2501 | 65660 | 65360 | 65360 | 65230 | 65230 | 65290 | -430 | -370 | 2 | 65.30 | 13 | -1 |
| 2502 | 65490 |
|
|
| 65120 | 65120 | -370 | -370 | 0 | 0.00 | 3 | 0 |
| 2503 | 66330 |
|
|
| 65960 | 65960 | -370 | -370 | 0 | 0.00 | 1 | 0 |
| 2504 | 65130 |
|
|
| 65130 | 65130 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2505 | 66360 |
|
|
| 65990 | 65990 | -370 | -370 | 0 | 0.00 | 0 | 0 |
| 2506 | 66640 |
|
|
| 66640 | 66640 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2507 | 65460 |
|
|
| 65460 | 65460 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2508 | 65440 |
|
|
| 65440 | 65440 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 7809 | 254561.33 | 9117 / 124 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2409 | 19575 | 19470 | 19560 | 19450 | 19490 | 19515 | -85 | -60 | 10745 | 104849.86 | 37230 | -4230 |
| 2410 | 19655 | 19520 | 19610 | 19485 | 19500 | 19550 | -155 | -105 | 107228 | 1048346.63 | 170555 | -4119 |
| 2411 | 19680 | 19575 | 19640 | 19515 | 19535 | 19585 | -145 | -95 | 44668 | 437418.74 | 113978 | 6015 |
| 2412 | 19715 | 19590 | 19675 | 19560 | 19580 | 19615 | -135 | -100 | 10118 | 99254.67 | 48359 | 765 |
| 2501 | 19775 | 19615 | 19715 | 19590 | 19620 | 19650 | -155 | -125 | 4949 | 48632.21 | 32008 | 926 |
| 2502 | 19745 | 19650 | 19755 | 19640 | 19655 | 19685 | -90 | -60 | 944 | 9293.17 | 10606 | 489 |
| 2503 | 19795 | 19695 | 19785 | 19680 | 19680 | 19730 | -115 | -65 | 162 | 1598.38 | 5250 | 42 |
| 2504 | 19885 | 19795 | 19830 | 19755 | 19755 | 19815 | -130 | -70 | 21 | 208.10 | 2034 | 3 |
| 2505 | 19925 | 19805 | 19880 | 19780 | 19780 | 19825 | -145 | -100 | 99 | 981.42 | 1309 | -3 |
| 2506 | 19965 | 19835 | 19885 | 19825 | 19825 | 19850 | -140 | -115 | 31 | 307.69 | 524 | 15 |
| 2507 | 20020 | 19865 | 19945 | 19845 | 19895 | 19895 | -125 | -125 | 5 | 49.75 | 262 | 0 |
| 2508 | 20055 | 19930 | 19930 | 19905 | 19905 | 19920 | -150 | -135 | 8 | 79.69 | 97 | 0 |
| Total |
| 178978 | 1751020.29 | 422212 / -97 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2409 | 23810 | 23690 | 23805 | 23590 | 23600 | 23725 | -210 | -85 | 6895 | 81793.48 | 13955 | -2375 |
| 2410 | 23840 | 23610 | 23760 | 23520 | 23535 | 23670 | -305 | -170 | 146497 | 1733807.95 | 112138 | -5 |
| 2411 | 23700 | 23425 | 23595 | 23365 | 23375 | 23500 | -325 | -200 | 54972 | 646034.77 | 72246 | 2976 |
| 2412 | 23465 | 23200 | 23345 | 23130 | 23150 | 23265 | -315 | -200 | 14351 | 166940.53 | 23663 | -174 |
| 2501 | 23220 | 22940 | 23090 | 22880 | 22910 | 23010 | -310 | -210 | 2864 | 32955.11 | 5665 | 276 |
| 2502 | 22945 | 22895 | 22930 | 22730 | 22730 | 22835 | -215 | -110 | 733 | 8370.85 | 2061 | 506 |
| 2503 | 22945 | 22750 | 22815 | 22630 | 22630 | 22750 | -315 | -195 | 649 | 7382.96 | 1176 | 496 |
| 2504 | 22865 | 22700 | 22700 | 22610 | 22610 | 22660 | -255 | -205 | 3 | 33.99 | 95 | 1 |
| 2505 | 22770 | 22595 | 22610 | 22525 | 22525 | 22585 | -245 | -185 | 11 | 124.23 | 181 | -2 |
| 2506 | 22710 | 22615 | 22615 | 22465 | 22470 | 22485 | -240 | -225 | 10 | 112.43 | 80 | 6 |
| 2507 | 22665 | 22580 | 22605 | 22435 | 22435 | 22545 | -230 | -120 | 10 | 112.73 | 97 | -2 |
| 2508 | 22615 | 22540 | 22645 | 22395 | 22395 | 22510 | -220 | -105 | 28 | 315.21 | 99 | 13 |
| Total |
| 227023 | 2677984.23 | 231456 / 1716 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2409 | 17355 | 17200 | 17480 | 17120 | 17285 | 17310 | -70 | -45 | 3860 | 33414.64 | 10445 | -1065 |
| 2410 | 17360 | 17090 | 17420 | 17090 | 17255 | 17275 | -105 | -85 | 87017 | 751671.08 | 53826 | -2215 |
| 2411 | 17265 | 17065 | 17330 | 17040 | 17195 | 17205 | -70 | -60 | 17185 | 147853.02 | 20247 | -120 |
| 2412 | 17210 | 17075 | 17300 | 17015 | 17165 | 17170 | -45 | -40 | 3290 | 28245.91 | 6465 | 97 |
| 2501 | 17180 | 16960 | 17270 | 16960 | 17130 | 17150 | -50 | -30 | 1320 | 11319.81 | 6140 | 3 |
| 2502 | 17210 | 17095 | 17220 | 17070 | 17105 | 17135 | -105 | -75 | 13 | 111.41 | 1207 | 1 |
| 2503 | 17220 | 17090 | 17220 | 17060 | 17095 | 17155 | -125 | -65 | 54 | 463.20 | 1276 | -3 |
| 2504 | 17115 | 17020 | 17165 | 17015 | 17165 | 17090 | 50 | -25 | 12 | 102.55 | 157 | 8 |
| 2505 | 17140 | 17040 | 17185 | 16980 | 17120 | 17085 | -20 | -55 | 16 | 136.70 | 266 | 5 |
| 2506 | 17065 | 17010 | 17105 | 17010 | 17105 | 17045 | 40 | -20 | 4 | 34.10 | 139 | 1 |
| 2507 | 17180 | 17095 | 17095 | 17095 | 17095 | 17095 | -85 | -85 | 1 | 8.55 | 145 | -1 |
| 2508 | 17155 | 17005 | 17015 | 16960 | 16960 | 16990 | -195 | -165 | 3 | 25.49 | 12 | 1 |
| Total |
| 112775 | 973386.44 | 100325 / -3288 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2409 | 128260 | 127340 | 129000 | 127340 | 128430 | 128370 | 170 | 110 | 1278 | 16406.86 | 8400 | -180 |
| 2410 | 128840 | 128010 | 129420 | 127900 | 128810 | 128760 | -30 | -80 | 112086 | 1443251.78 | 77270 | -7655 |
| 2411 | 129040 | 128360 | 129760 | 128200 | 129170 | 129120 | 130 | 80 | 22739 | 293612.59 | 38853 | -730 |
| 2412 | 129340 | 128740 | 130110 | 128600 | 129540 | 129480 | 200 | 140 | 5083 | 65817.81 | 19506 | -477 |
| 2501 | 129830 | 128500 | 130580 | 128500 | 129980 | 129900 | 150 | 70 | 5749 | 74683.38 | 14399 | -67 |
| 2502 | 130140 | 130400 | 130630 | 130080 | 130430 | 130470 | 290 | 330 | 670 | 8742.12 | 1623 | 568 |
| 2503 | 130670 | 130620 | 130990 | 130250 | 130600 | 130620 | -70 | -50 | 13 | 169.81 | 483 | -3 |
| 2504 | 130760 | 130830 | 131190 | 130830 | 131020 | 130960 | 260 | 200 | 9 | 117.87 | 144 | -5 |
| 2505 | 131330 | 131460 | 131810 | 130920 | 131350 | 131310 | 20 | -20 | 60 | 787.87 | 584 | 2 |
| 2506 | 131820 | 131880 | 132170 | 131270 | 132170 | 131810 | 350 | -10 | 12 | 158.18 | 236 | 2 |
| 2507 | 131560 | 131880 | 132320 | 131880 | 132320 | 132020 | 760 | 460 | 3 | 39.61 | 158 | -2 |
| 2508 | 131800 | 131950 | 131950 | 131950 | 131950 | 131950 | 150 | 150 | 1 | 13.20 | 26 | -1 |
| Total |
| 147703 | 1903801.07 | 161682 / -8548 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2409 | 260030 | 254960 | 256900 | 254270 | 254270 | 255530 | -5760 | -4500 | 470 | 12009.92 | 3452 | -184 |
| 2410 | 260220 | 255100 | 257380 | 254500 | 254640 | 255920 | -5580 | -4300 | 79093 | 2024213.98 | 45320 | -1339 |
| 2411 | 260500 | 255590 | 257700 | 254770 | 254850 | 256250 | -5650 | -4250 | 19059 | 488395.07 | 18766 | -201 |
| 2412 | 259920 | 255140 | 257670 | 254900 | 254900 | 256330 | -5020 | -3590 | 2174 | 55727.78 | 4087 | 121 |
| 2501 | 260360 | 255260 | 257800 | 254670 | 254690 | 256150 | -5670 | -4210 | 2693 | 68982.05 | 3448 | -60 |
| 2502 | 259270 | 256290 | 257010 | 254280 | 254280 | 255930 | -4990 | -3340 | 23 | 588.65 | 157 | -3 |
| 2503 | 257930 | 257180 | 257180 | 254700 | 254700 | 255630 | -3230 | -2300 | 6 | 153.38 | 94 | 4 |
| 2504 | 261280 | 254850 | 255480 | 254850 | 255000 | 255110 | -6280 | -6170 | 3 | 76.53 | 141 | 0 |
| 2505 | 257760 | 255580 | 256950 | 255000 | 255000 | 256390 | -2760 | -1370 | 18 | 461.51 | 129 | 9 |
| 2506 | 260220 | 256850 | 256850 | 256850 | 256850 | 256850 | -3370 | -3370 | 1 | 25.69 | 39 | -1 |
| 2507 | 258960 | 256220 | 256220 | 255920 | 255920 | 256070 | -3040 | -2890 | 2 | 51.21 | 15 | 0 |
| 2508 | 256610 | 256410 | 256410 | 256410 | 256410 | 256410 | -200 | -200 | 1 | 25.64 | 8 | 0 |
| Total |
| 103543 | 2650711.41 | 75656 / -1654 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2409 | 3933 | 3874 | 3881 | 3826 | 3844 | 3853 | -89 | -80 | 540 | 4161.96 | 1710 | -135 |
| 2410 | 3931 | 3869 | 3893 | 3832 | 3847 | 3859 | -84 | -72 | 228469 | 1763625.81 | 69154 | -8113 |
| 2411 | 3926 | 3870 | 3900 | 3835 | 3850 | 3864 | -76 | -62 | 72878 | 563228.12 | 96444 | 8969 |
| 2412 | 3867 | 3810 | 3845 | 3776 | 3795 | 3806 | -72 | -61 | 11611 | 88388.91 | 14185 | 743 |
| 2501 | 3801 | 3759 | 3791 | 3715 | 3743 | 3745 | -58 | -56 | 28709 | 215031.36 | 28987 | -83 |
| 2502 | 3743 | 3700 | 3728 | 3668 | 3686 | 3690 | -57 | -53 | 287 | 2118.48 | 1253 | 33 |
| 2503 | 3691 | 3648 | 3663 | 3621 | 3654 | 3633 | -37 | -58 | 35 | 254.33 | 333 | -8 |
| 2504 | 3616 | 3596 | 3641 | 3561 | 3602 | 3594 | -14 | -22 | 30 | 215.68 | 198 | 7 |
| 2505 | 3596 | 3553 | 3595 | 3523 | 3550 | 3550 | -46 | -46 | 442 | 3138.30 | 743 | -16 |
| 2506 | 3564 | 3500 | 3538 | 3500 | 3506 | 3516 | -58 | -48 | 19 | 133.63 | 211 | -1 |
| 2507 | 3536 | 3469 | 3532 | 3469 | 3480 | 3491 | -56 | -45 | 9 | 62.85 | 99 | -2 |
| 2508 | 3499 | 3442 | 3469 | 3425 | 3432 | 3444 | -67 | -55 | 42 | 289.31 | 118 | -1 |
| Total |
| 343071 | 2640648.74 | 213435 / 1393 |
豫公网安备41010502003434号