Home > Market Data > SHFE

SHFE Metals Close Price For September 4, 2024

Wednesday, Sep 04, 2024
点击:
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper
2409734007248072480716107170071990-1700-141027250980876.8042645-5770
2410734507240072520716007170071990-1750-14601326064773778.88170412901
2411735107260072600716507173072020-1780-1490576432075835.571071205904
2412734807252072600716707177072060-1710-142027053974760.13730081076
2501735507265072650717407182072070-1730-14808629310977.74351281951
2502735807290072900718707191072170-1670-1410175063150.3319430415
2503737307291072910719807204072270-1690-1460196170867.4514390352
2504738407302073050721207213072420-1710-1420131847727.978926363
2505738507305073050722107221072490-1640-136086831464.084175362
2506738507300073080722007228072480-1570-137059621600.222570284
2507738007313073130721707217072390-1630-141032811872.32103080
2508739007302073020722607226072590-1640-13101334827.7223671
Total2601359367739.18479070 / 5989
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper(BC)
2409652806376064000637606380063830-1480-1450601914.98965-55
2410651606429064290634706358063800-1580-13609601306273.776624343
2411653006435064370635306364063840-1660-14604149132451.102747979
2412656206421064210636406364063870-1980-175020638.774010
2501652906438064380638006380064220-1490-10704128.46141
2502651206354063540-1580-158000.0030
25036596065960659600000.0010
25046513065130651300000.0010
25056599065990659900000.0000
25066664066640666400000.0000
25076546065460654600000.0000
25086544065440654400000.0000
Total13834441407.0610395 / 1278
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Aluminum
2409195151945019505193151932019375-195-140923589469.7533860-3370
2410195501950019560193501935019435-200-1151550851507168.57167736-2819
2411195851955019585193801939019460-195-12573152711818.911206866708
2412196151960019620194251943019495-185-12021020204933.31513072948
2501196501956519650194601946519535-185-115937691593.86330671059
2502196851964519690195051952519580-160-105184918104.7011331725
2503197301973519740195401956019615-170-1156356228.975385135
2504198151975019750196051963019645-185-1701461434.442151117
2505198251978019780196301965019695-175-1301281260.721307-2
2506198501985019850196651969519730-155-12035345.335339
2507198951972519810197201972019765-175-13013128.492675
2508199201995019950197901979019840-130-8026257.971025
Total2707002632745.00427732 / 5520
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Zinc
2409237252353023770234702349523625-230-100538063557.9612720-1235
2410236702346023730233952342023570-250-1002083272455404.94108277-3861
2411235002335023565232402326023400-240-10074563872557.2473147901
2412232652305023330230152304023170-225-9517885207237.6823426-237
2501230102288023075227802279522910-215-100466453436.326109444
2502228352275522900226302264522750-190-853133560.73208221
2503227502258022770224752255022620-200-1302562895.48119014
2504226602259022605224402244022540-220-12010112.71983
2505225852250022630223852242022490-165-9512134.951810
2506224852243022550223102233522425-150-6021235.47800
2507225452240522470222552225522400-290-14516179.20992
2508225102240022435222202222022370-290-14010111.851001
Total3114573659424.52227509 / -3947
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Lead
2409173101728517320171551720517245-105-65284524534.269490-955
2410172751720017300171051712017180-155-9582491708741.61554921666
2411172051717517225170351706017110-145-9515522132824.8020413166
2412171701711517190170151701517075-155-95278023737.756583118
2501171501703017165169801701017055-140-95118610114.04616727
2502171351704517100169801700017035-135-10023195.951206-1
2503171551701517130169851698517035-170-12026221.491275-1
2504170901698517010169851700016995-90-95651.001625
2505170851692517060169151691516970-170-115976.382682
2506170451705017050169251692516985-120-60216.991390
2507170951695016950169401694016945-155-150216.951461
2508169901691016910-80-8000.00120
Total104892900531.21101353 / 1028
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Nickel
2409128370128430128430125010125150126180-3220-2190137417337.288154-246
2410128760128160128450125260125500126220-3260-25401551251958101.42825125242
2411129120128350128770125610125780126530-3340-259034064431040.66418893036
2412129480128960129180126040126220126910-3260-2570763296863.1020127621
2501129900129320129590126430126660127410-3240-24909157116675.0414699300
2502130470129910129910126800126920127770-3550-27002763526.69166542
2503130620129100129230127550127710127790-2910-28306388153.31989506
2504130960129470129470128000128000128580-2960-23801071375.8617632
2505131310130310130440128100128140128790-3170-25201582034.9559915
2506131810129980129980128820128920129060-2890-275028361.3825620
2507132020130000130000129000129000129460-3020-256013168.311646
2508131950130500130500129170129170129820-2780-2130677.90271
Total2085782635715.90171257 / 9575
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Tin
2409255530253000253780247500247500250790-8030-4740115028841.213118-334
2410255920253100254350247700247780251420-8140-4500993402497674.9645695375
2411256250254000254520248000248010251710-8240-454031122783394.0119458692
2412256330253330254600248030248030251640-8300-46904386110369.594650563
2501256150253490254410248040248040251420-8110-4730395299361.903633185
2502255930254050254050248310248310251330-7620-46003769450.28351194
2503255630253010253010250000250000251810-5630-3820541359.8093-1
2504255110253000253000250000250000251510-5110-360038955.77139-2
2505256390253000253000250000250000251400-6390-499027678.78126-3
2506256850249870249870249870249870249870-6980-6980124.99401
2507256070251440251440251440251440251440-4630-4630250.29150
2508256410251300251450240040250310246810-6100-960015370.22157
Total1404633532531.7877333 / 1677
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Alumina
2409385338583858381738333829-20-244353331.561620-90
2410385938503877381538473844-12-152397361843515.3366306-2848
2411386438453878378038023824-62-40100395767974.851052738829
2412380637913818370837253757-81-4915109113541.29155451360
2501374537323759364436503696-95-4940151296844.21306241637
2502369035893733358935973644-93-463382463.41133380
2503363336343656354135423596-91-3751366.86325-8
2504359436113613338334943487-100-10778544.01182-16
2505355035423566345334603505-90-454533176.07717-26
2506351635243524343934393464-77-5266457.332132
2507349134803499338433843426-107-6538260.4410910
2508344434403455336333803407-64-3784572.5213315
Total3969343033047.88222380 / 8945