SHFE Metals Close Price For September 6, 2024
Friday, Sep 06, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2409 | 71890 | 72300 | 73050 | 72160 | 73020 | 72530 | 1130 | 640 | 18180 | 659300.85 | 32650 | -5210 |
| 2410 | 71950 | 72310 | 73080 | 72170 | 73050 | 72590 | 1100 | 640 | 125395 | 4551394.31 | 163661 | -2920 |
| 2411 | 71980 | 72300 | 73080 | 72200 | 73020 | 72610 | 1040 | 630 | 56774 | 2061325.12 | 111707 | 2379 |
| 2412 | 72010 | 72400 | 73080 | 72210 | 73010 | 72620 | 1000 | 610 | 21315 | 773957.98 | 74631 | 1115 |
| 2501 | 72050 | 72330 | 73120 | 72270 | 73040 | 72670 | 990 | 620 | 8519 | 309548.26 | 37119 | 935 |
| 2502 | 72190 | 72410 | 73200 | 72370 | 73120 | 72750 | 930 | 560 | 1309 | 47617.06 | 19541 | 22 |
| 2503 | 72170 | 72720 | 73300 | 72460 | 73280 | 72810 | 1110 | 640 | 1496 | 54465.66 | 15166 | 132 |
| 2504 | 72320 | 72800 | 73400 | 72570 | 73310 | 72950 | 990 | 630 | 632 | 23055.15 | 9237 | 70 |
| 2505 | 72410 | 72720 | 73400 | 72630 | 73270 | 73060 | 860 | 650 | 721 | 26338.45 | 4343 | 51 |
| 2506 | 72450 | 72810 | 73430 | 72610 | 73430 | 73040 | 980 | 590 | 177 | 6464.26 | 2567 | 26 |
| 2507 | 72400 | 72890 | 73400 | 72640 | 73400 | 72960 | 1000 | 560 | 103 | 3757.44 | 1053 | -2 |
| 2508 | 72460 | 72800 | 73400 | 72680 | 73400 | 72970 | 940 | 510 | 50 | 1824.27 | 267 | 3 |
| Total |
| 234671 | 8519048.79 | 471942 / -3399 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2409 | 63770 | 64860 | 64950 | 64840 | 64950 | 64880 | 1180 | 1110 | 30 | 973.30 | 845 | 0 |
| 2410 | 63810 | 64050 | 64900 | 64050 | 64860 | 64450 | 1050 | 640 | 10417 | 335691.23 | 4763 | -1027 |
| 2411 | 63850 | 64070 | 64860 | 64070 | 64860 | 64460 | 1010 | 610 | 3599 | 116011.14 | 4185 | 596 |
| 2412 | 63880 | 64320 | 64730 | 64210 | 64730 | 64540 | 850 | 660 | 21 | 677.74 | 78 | 5 |
| 2501 | 63840 | 64710 | 64750 | 64600 | 64750 | 64640 | 910 | 800 | 6 | 193.95 | 13 | 1 |
| 2502 | 63420 | 64400 | 65940 | 64390 | 64390 | 64780 | 970 | 1360 | 4 | 129.57 | 3 | 0 |
| 2503 | 65560 |
|
|
| 65560 | 65560 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2504 | 65130 |
|
|
| 65130 | 65130 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2505 | 65990 |
|
|
| 65990 | 65990 | 0 | 0 | 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 | 65030 |
|
|
| 65030 | 65030 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 14077 | 453676.92 | 9889 / -425 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2409 | 19300 | 19240 | 19340 | 19175 | 19295 | 19235 | -5 | -65 | 9115 | 87681.26 | 27585 | -3180 |
| 2410 | 19335 | 19280 | 19385 | 19200 | 19310 | 19285 | -25 | -50 | 125498 | 1210326.76 | 157072 | -4785 |
| 2411 | 19355 | 19265 | 19400 | 19210 | 19320 | 19300 | -35 | -55 | 79538 | 767595.93 | 141029 | 6679 |
| 2412 | 19385 | 19350 | 19430 | 19250 | 19355 | 19330 | -30 | -55 | 21773 | 210467.77 | 56698 | 2247 |
| 2501 | 19405 | 19350 | 19465 | 19280 | 19385 | 19360 | -20 | -45 | 8333 | 80670.23 | 34362 | -165 |
| 2502 | 19460 | 19340 | 19520 | 19325 | 19445 | 19410 | -15 | -50 | 1588 | 15413.71 | 11706 | 39 |
| 2503 | 19505 | 19470 | 19560 | 19370 | 19475 | 19470 | -30 | -35 | 478 | 4654.15 | 5530 | 71 |
| 2504 | 19550 | 19545 | 19610 | 19445 | 19455 | 19500 | -95 | -50 | 41 | 399.85 | 2148 | -1 |
| 2505 | 19625 | 19540 | 19640 | 19465 | 19570 | 19545 | -55 | -80 | 79 | 772.16 | 1302 | -1 |
| 2506 | 19660 | 19630 | 19650 | 19525 | 19615 | 19585 | -45 | -75 | 57 | 558.30 | 537 | 3 |
| 2507 | 19780 | 19690 | 19725 | 19610 | 19625 | 19650 | -155 | -130 | 11 | 108.10 | 269 | -1 |
| 2508 | 19710 | 19745 | 19755 | 19605 | 19605 | 19695 | -105 | -15 | 25 | 246.24 | 129 | 3 |
| Total |
| 246536 | 2378894.45 | 438367 / 909 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2409 | 23260 | 22875 | 23050 | 22705 | 22995 | 22815 | -265 | -445 | 3815 | 43523.49 | 9600 | -1120 |
| 2410 | 23175 | 22810 | 22935 | 22580 | 22850 | 22740 | -325 | -435 | 240517 | 2734969.76 | 95298 | -7326 |
| 2411 | 22985 | 22575 | 22735 | 22330 | 22615 | 22515 | -370 | -470 | 112516 | 1266740.52 | 80359 | 2196 |
| 2412 | 22710 | 22340 | 22535 | 22095 | 22375 | 22270 | -335 | -440 | 31666 | 352671.53 | 26084 | -218 |
| 2501 | 22540 | 22135 | 22265 | 21875 | 22160 | 22040 | -380 | -500 | 9201 | 101401.33 | 8253 | 1082 |
| 2502 | 22300 | 22070 | 22125 | 21765 | 22050 | 21910 | -250 | -390 | 1082 | 11855.69 | 2508 | 233 |
| 2503 | 22240 | 22035 | 22055 | 21680 | 21980 | 21810 | -260 | -430 | 860 | 9380.25 | 1337 | 89 |
| 2504 | 22065 | 21865 | 21900 | 21655 | 21900 | 21815 | -165 | -250 | 49 | 534.50 | 113 | 15 |
| 2505 | 22085 | 21925 | 21935 | 21600 | 21850 | 21685 | -235 | -400 | 74 | 802.42 | 186 | 4 |
| 2506 | 22015 | 21765 | 21765 | 21550 | 21585 | 21640 | -430 | -375 | 26 | 281.35 | 66 | -5 |
| 2507 | 21960 | 21705 | 21705 | 21500 | 21705 | 21605 | -255 | -355 | 21 | 226.90 | 82 | -13 |
| 2508 | 21770 | 21745 | 21760 | 21460 | 21495 | 21585 | -275 | -185 | 19 | 205.10 | 88 | -11 |
| Total |
| 399846 | 4522592.81 | 223974 / -5074 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2409 | 17150 | 17045 | 17100 | 16770 | 16930 | 16940 | -220 | -210 | 2580 | 21856.39 | 9310 | 75 |
| 2410 | 17095 | 17000 | 17070 | 16710 | 16915 | 16895 | -180 | -200 | 85412 | 721616.93 | 53073 | -1641 |
| 2411 | 17005 | 16890 | 16995 | 16640 | 16840 | 16815 | -165 | -190 | 22608 | 190095.30 | 21037 | -427 |
| 2412 | 16975 | 16910 | 16960 | 16615 | 16810 | 16790 | -165 | -185 | 3511 | 29475.53 | 7509 | 202 |
| 2501 | 16945 | 16895 | 16960 | 16600 | 16785 | 16770 | -160 | -175 | 1149 | 9634.52 | 6326 | -31 |
| 2502 | 16910 | 16860 | 16865 | 16570 | 16735 | 16705 | -175 | -205 | 49 | 409.39 | 1277 | -1 |
| 2503 | 16935 | 16800 | 16895 | 16495 | 16770 | 16695 | -165 | -240 | 68 | 567.71 | 1311 | 5 |
| 2504 | 16900 | 16515 | 16610 | 16515 | 16610 | 16560 | -290 | -340 | 2 | 16.56 | 204 | -1 |
| 2505 | 16885 | 16760 | 16775 | 16600 | 16695 | 16685 | -190 | -200 | 18 | 150.20 | 286 | -5 |
| 2506 | 16870 | 16745 | 16835 | 16700 | 16700 | 16785 | -170 | -85 | 19 | 159.49 | 151 | -6 |
| 2507 | 16820 | 16760 | 16760 | 16760 | 16760 | 16760 | -60 | -60 | 1 | 8.38 | 138 | -1 |
| 2508 | 16800 |
|
|
| 16800 | 16800 | 0 | 0 | 0 | 0.00 | 12 | 0 |
| Total |
| 115417 | 973990.39 | 100634 / -1831 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2409 | 124290 | 123250 | 124280 | 121720 | 123380 | 123470 | -910 | -820 | 1356 | 16743.19 | 7572 | -354 |
| 2410 | 125000 | 123680 | 124770 | 122100 | 123920 | 123820 | -1080 | -1180 | 149321 | 1849001.57 | 82031 | -1496 |
| 2411 | 125200 | 124090 | 125090 | 122430 | 124280 | 124080 | -920 | -1120 | 28353 | 351813.29 | 43646 | 509 |
| 2412 | 125520 | 124550 | 125440 | 122810 | 124670 | 124390 | -850 | -1130 | 8569 | 106591.10 | 20511 | 125 |
| 2501 | 126020 | 124670 | 125860 | 123200 | 125140 | 124750 | -880 | -1270 | 8913 | 111194.31 | 14883 | 124 |
| 2502 | 126480 | 125470 | 126260 | 123770 | 125660 | 124880 | -820 | -1600 | 658 | 8217.11 | 2121 | 226 |
| 2503 | 126800 | 126110 | 126740 | 124230 | 125900 | 125640 | -900 | -1160 | 168 | 2110.78 | 1032 | 42 |
| 2504 | 126940 | 126270 | 127090 | 124600 | 126310 | 125960 | -630 | -980 | 132 | 1662.70 | 224 | 33 |
| 2505 | 127120 | 127000 | 127500 | 124860 | 126670 | 126490 | -450 | -630 | 251 | 3175.06 | 722 | 73 |
| 2506 | 127750 | 127160 | 127960 | 125370 | 125960 | 127010 | -1790 | -740 | 47 | 596.95 | 277 | 12 |
| 2507 | 128120 | 127450 | 128220 | 125770 | 127530 | 127440 | -590 | -680 | 54 | 688.20 | 178 | 14 |
| 2508 | 128540 | 127660 | 128550 | 127540 | 127660 | 128000 | -880 | -540 | 22 | 281.61 | 53 | 8 |
| Total |
| 197844 | 2452075.86 | 173250 / -684 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2409 | 248700 | 248990 | 253840 | 247710 | 253540 | 249890 | 4840 | 1190 | 674 | 16842.79 | 2716 | -132 |
| 2410 | 248870 | 248200 | 254280 | 247290 | 253780 | 250220 | 4910 | 1350 | 115426 | 2888252.39 | 45545 | 4909 |
| 2411 | 248770 | 248050 | 254500 | 247250 | 253950 | 250220 | 5180 | 1450 | 33394 | 835610.21 | 20464 | 484 |
| 2412 | 248980 | 248760 | 254530 | 247340 | 253910 | 250450 | 4930 | 1470 | 6384 | 159887.59 | 6019 | 1028 |
| 2501 | 249040 | 248100 | 254440 | 247380 | 254050 | 250300 | 5010 | 1260 | 4662 | 116691.40 | 3787 | 86 |
| 2502 | 248590 | 247970 | 254380 | 247950 | 254110 | 251300 | 5520 | 2710 | 30 | 753.92 | 352 | -1 |
| 2503 | 249110 | 249600 | 252350 | 249590 | 252350 | 250510 | 3240 | 1400 | 12 | 300.62 | 92 | -1 |
| 2504 | 248180 | 249400 | 254310 | 248900 | 254000 | 251150 | 5820 | 2970 | 19 | 477.19 | 146 | -5 |
| 2505 | 248970 | 249000 | 254230 | 248920 | 254230 | 250770 | 5260 | 1800 | 23 | 576.79 | 128 | 5 |
| 2506 | 249460 | 250660 | 250660 | 250660 | 250660 | 250660 | 1200 | 1200 | 1 | 25.07 | 38 | 0 |
| 2507 | 250090 | 250170 | 250170 | 250170 | 250170 | 250170 | 80 | 80 | 1 | 25.02 | 16 | 0 |
| 2508 | 249110 | 248200 | 248520 | 248200 | 248520 | 248360 | -590 | -750 | 2 | 49.67 | 15 | 0 |
| Total |
| 160628 | 4019492.65 | 79318 / 6373 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2409 | 3867 | 3947 | 3947 | 3858 | 3858 | 3902 | -9 | 35 | 30 | 234.15 | 1260 | 0 |
| 2410 | 3886 | 3866 | 3923 | 3846 | 3915 | 3888 | 29 | 2 | 237478 | 1846862.19 | 64986 | 384 |
| 2411 | 3839 | 3830 | 3864 | 3783 | 3860 | 3827 | 21 | -12 | 111917 | 856613.48 | 110743 | 432 |
| 2412 | 3754 | 3724 | 3770 | 3689 | 3759 | 3731 | 5 | -23 | 17350 | 129498.15 | 15768 | 584 |
| 2501 | 3671 | 3650 | 3675 | 3597 | 3662 | 3637 | -9 | -34 | 45729 | 332692.81 | 37911 | 4481 |
| 2502 | 3589 | 3547 | 3598 | 3527 | 3588 | 3566 | -1 | -23 | 399 | 2846.45 | 1507 | 120 |
| 2503 | 3546 | 3531 | 3536 | 3473 | 3520 | 3512 | -26 | -34 | 96 | 674.43 | 324 | 17 |
| 2504 | 3507 | 3455 | 3492 | 3427 | 3459 | 3459 | -48 | -48 | 32 | 221.38 | 166 | -4 |
| 2505 | 3449 | 3427 | 3445 | 3374 | 3435 | 3412 | -14 | -37 | 377 | 2573.09 | 974 | 125 |
| 2506 | 3441 | 3409 | 3409 | 3351 | 3401 | 3384 | -40 | -57 | 22 | 148.90 | 220 | 5 |
| 2507 | 3386 | 3355 | 3363 | 3323 | 3342 | 3348 | -44 | -38 | 45 | 301.40 | 128 | 9 |
| 2508 | 3355 | 3321 | 3347 | 3280 | 3311 | 3311 | -44 | -44 | 48 | 317.90 | 178 | 13 |
| Total |
| 413523 | 3172984.32 | 234165 / 6166 |
豫公网安备41010502003434号