SHFE Metals Close Price For September 9, 2024
Monday, Sep 09, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2409 | 72530 | 72810 | 72970 | 71720 | 72480 | 72080 | -50 | -450 | 20360 | 733789.75 | 26850 | -5800 |
| 2410 | 72590 | 73000 | 73050 | 71660 | 72410 | 72120 | -180 | -470 | 124545 | 4491560.26 | 158925 | -4736 |
| 2411 | 72610 | 72990 | 73040 | 71630 | 72380 | 72120 | -230 | -490 | 63046 | 2273692.70 | 115062 | 3355 |
| 2412 | 72620 | 73000 | 73050 | 71650 | 72380 | 72090 | -240 | -530 | 26897 | 969580.24 | 77786 | 3155 |
| 2501 | 72670 | 72850 | 73070 | 71710 | 72400 | 72140 | -270 | -530 | 12764 | 460431.13 | 38785 | 1666 |
| 2502 | 72750 | 73100 | 73120 | 71850 | 72430 | 72190 | -320 | -560 | 2223 | 80244.69 | 20063 | 522 |
| 2503 | 72810 | 73190 | 73190 | 71950 | 72530 | 72300 | -280 | -510 | 1998 | 72237.34 | 15632 | 466 |
| 2504 | 72950 | 73280 | 73280 | 72080 | 72680 | 72400 | -270 | -550 | 1088 | 39386.60 | 9472 | 235 |
| 2505 | 73060 | 73280 | 73280 | 72160 | 72690 | 72500 | -370 | -560 | 683 | 24758.99 | 4496 | 153 |
| 2506 | 73040 | 73310 | 73310 | 72150 | 72780 | 72340 | -260 | -700 | 235 | 8501.00 | 2629 | 62 |
| 2507 | 72960 | 73330 | 73330 | 72200 | 72770 | 72510 | -190 | -450 | 140 | 5076.01 | 1050 | -3 |
| 2508 | 72970 | 73290 | 73290 | 72240 | 72860 | 72560 | -110 | -410 | 101 | 3664.53 | 294 | 27 |
| Total |
| 254080 | 9162923.21 | 471044 / -898 |
| efp |
|
| 72590 | 72590 |
|
|
|
|
| 90.00 |
|
|
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2409 | 64880 | 64600 | 64600 | 64100 | 64380 | 64310 | -500 | -570 | 35 | 1125.50 | 855 | 10 |
| 2410 | 64450 | 64800 | 64870 | 63510 | 64230 | 64000 | -220 | -450 | 8395 | 268671.51 | 4501 | -262 |
| 2411 | 64460 | 64770 | 64830 | 63550 | 64210 | 64030 | -250 | -430 | 3242 | 103803.56 | 4480 | 295 |
| 2412 | 64540 | 64390 | 64390 | 63670 | 64240 | 63950 | -300 | -590 | 20 | 639.52 | 86 | 8 |
| 2501 | 64640 | 63930 | 64330 | 63930 | 64330 | 64080 | -310 | -560 | 3 | 96.13 | 13 | 0 |
| 2502 | 64780 |
|
|
| 64780 | 64780 | 0 | 0 | 0 | 0.00 | 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 |
| 11695 | 374336.21 | 9940 / 51 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2409 | 19235 | 19280 | 19345 | 19030 | 19190 | 19125 | -45 | -110 | 7990 | 76408.06 | 24845 | -2740 |
| 2410 | 19285 | 19330 | 19370 | 19050 | 19215 | 19170 | -70 | -115 | 139739 | 1339583.94 | 154550 | -2522 |
| 2411 | 19300 | 19335 | 19375 | 19065 | 19230 | 19185 | -70 | -115 | 89669 | 860187.70 | 147465 | 6436 |
| 2412 | 19330 | 19370 | 19415 | 19110 | 19250 | 19210 | -80 | -120 | 22296 | 214175.94 | 58940 | 2242 |
| 2501 | 19360 | 19400 | 19460 | 19150 | 19285 | 19235 | -75 | -125 | 10802 | 103914.68 | 35461 | 1099 |
| 2502 | 19410 | 19440 | 19490 | 19190 | 19325 | 19280 | -85 | -130 | 1381 | 13314.44 | 11855 | 149 |
| 2503 | 19470 | 19450 | 19450 | 19250 | 19370 | 19305 | -100 | -165 | 945 | 9122.85 | 5821 | 291 |
| 2504 | 19500 | 19470 | 19470 | 19235 | 19440 | 19365 | -60 | -135 | 146 | 1413.76 | 2203 | 55 |
| 2505 | 19545 | 19625 | 19625 | 19340 | 19480 | 19435 | -65 | -110 | 230 | 2235.40 | 1363 | 61 |
| 2506 | 19585 | 19485 | 19520 | 19400 | 19515 | 19475 | -70 | -110 | 56 | 545.32 | 561 | 24 |
| 2507 | 19650 | 19610 | 19610 | 19440 | 19560 | 19510 | -90 | -140 | 81 | 790.33 | 320 | 51 |
| 2508 | 19695 | 19765 | 19765 | 19490 | 19570 | 19580 | -125 | -115 | 16 | 156.65 | 126 | -3 |
| Total |
| 273351 | 2621849.06 | 443510 / 5143 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2409 | 22815 | 23150 | 23150 | 22745 | 22980 | 22845 | 165 | 30 | 5690 | 65003.35 | 8330 | -1270 |
| 2410 | 22740 | 22920 | 23040 | 22590 | 22845 | 22755 | 105 | 15 | 220582 | 2510022.44 | 92911 | -2392 |
| 2411 | 22515 | 22715 | 22815 | 22355 | 22600 | 22520 | 85 | 5 | 99869 | 1124640.26 | 81491 | 1132 |
| 2412 | 22270 | 22495 | 22565 | 22105 | 22330 | 22270 | 60 | 0 | 28388 | 316154.56 | 27777 | 1693 |
| 2501 | 22040 | 22255 | 22370 | 21800 | 22090 | 22035 | 50 | -5 | 7979 | 87909.92 | 8993 | 740 |
| 2502 | 21910 | 22165 | 22220 | 21785 | 21990 | 21920 | 80 | 10 | 761 | 8341.01 | 2648 | 140 |
| 2503 | 21810 | 22120 | 22120 | 21755 | 21960 | 21845 | 150 | 35 | 707 | 7722.69 | 1599 | 262 |
| 2504 | 21815 | 21960 | 21965 | 21700 | 21805 | 21790 | -10 | -25 | 107 | 1165.79 | 187 | 74 |
| 2505 | 21685 | 21870 | 21870 | 21665 | 21855 | 21745 | 170 | 60 | 58 | 630.74 | 188 | 2 |
| 2506 | 21640 | 21825 | 21850 | 21640 | 21795 | 21725 | 155 | 85 | 38 | 412.81 | 80 | 14 |
| 2507 | 21605 | 21810 | 21810 | 21590 | 21720 | 21625 | 115 | 20 | 37 | 400.13 | 87 | 5 |
| 2508 | 21585 | 21830 | 21830 | 21550 | 21705 | 21640 | 120 | 55 | 41 | 443.70 | 82 | -6 |
| Total |
| 364257 | 4122847.37 | 224373 / 394 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2409 | 16940 | 16920 | 16920 | 16355 | 16485 | 16635 | -455 | -305 | 2545 | 21170.65 | 8625 | -685 |
| 2410 | 16895 | 16880 | 16905 | 16370 | 16475 | 16590 | -420 | -305 | 100009 | 829578.98 | 55433 | 2360 |
| 2411 | 16815 | 16840 | 16840 | 16315 | 16425 | 16510 | -390 | -305 | 29876 | 246636.39 | 25707 | 4670 |
| 2412 | 16790 | 16800 | 16800 | 16300 | 16410 | 16470 | -380 | -320 | 5017 | 41324.49 | 8084 | 575 |
| 2501 | 16770 | 16770 | 16775 | 16300 | 16395 | 16440 | -375 | -330 | 1933 | 15890.84 | 6774 | 448 |
| 2502 | 16705 | 16735 | 16735 | 16300 | 16400 | 16395 | -305 | -310 | 255 | 2090.77 | 1441 | 164 |
| 2503 | 16695 | 16605 | 16635 | 16315 | 16430 | 16445 | -265 | -250 | 93 | 764.80 | 1340 | 29 |
| 2504 | 16560 | 16560 | 16560 | 16380 | 16380 | 16435 | -180 | -125 | 69 | 567.12 | 260 | 56 |
| 2505 | 16685 | 16590 | 16590 | 16295 | 16380 | 16385 | -305 | -300 | 32 | 262.17 | 291 | 5 |
| 2506 | 16785 | 16495 | 16500 | 16285 | 16400 | 16330 | -385 | -455 | 23 | 187.82 | 156 | 5 |
| 2507 | 16760 | 16405 | 16405 | 16255 | 16345 | 16310 | -415 | -450 | 32 | 260.98 | 117 | -21 |
| 2508 | 16800 | 16435 | 16440 | 16195 | 16195 | 16310 | -605 | -490 | 8 | 65.24 | 16 | 4 |
| Total |
| 139892 | 1158800.24 | 108244 / 7610 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2409 | 123470 | 123890 | 123890 | 121020 | 122460 | 122240 | -1010 | -1230 | 2802 | 34253.90 | 6438 | -1134 |
| 2410 | 123820 | 124160 | 124350 | 121400 | 122800 | 122460 | -1020 | -1360 | 155487 | 1904133.97 | 81881 | -150 |
| 2411 | 124080 | 124520 | 124630 | 121810 | 123130 | 122770 | -950 | -1310 | 34555 | 424248.90 | 44888 | 1242 |
| 2412 | 124390 | 124670 | 124920 | 122180 | 123530 | 123210 | -860 | -1180 | 9295 | 114532.88 | 21656 | 1145 |
| 2501 | 124750 | 125680 | 125680 | 122570 | 123970 | 123630 | -780 | -1120 | 8784 | 108597.22 | 14935 | 52 |
| 2502 | 124880 | 125430 | 125430 | 123090 | 124420 | 123910 | -460 | -970 | 602 | 7459.77 | 2351 | 230 |
| 2503 | 125640 | 124960 | 125050 | 123520 | 124210 | 124380 | -1430 | -1260 | 50 | 621.91 | 1035 | 3 |
| 2504 | 125960 | 125310 | 125370 | 124340 | 124650 | 124880 | -1310 | -1080 | 21 | 262.25 | 217 | -7 |
| 2505 | 126490 | 125750 | 125910 | 124300 | 125460 | 125190 | -1030 | -1300 | 163 | 2040.69 | 752 | 30 |
| 2506 | 127010 | 126070 | 126100 | 125170 | 125880 | 125570 | -1130 | -1440 | 28 | 351.61 | 281 | 4 |
| 2507 | 127440 | 126500 | 126600 | 125620 | 126310 | 125950 | -1130 | -1490 | 22 | 277.11 | 180 | 2 |
| 2508 | 128000 | 126800 | 126800 | 125670 | 126420 | 126190 | -1580 | -1810 | 15 | 189.29 | 57 | 4 |
| Total |
| 211824 | 2596969.51 | 174671 / 1421 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2409 | 249890 | 254510 | 254510 | 248010 | 250210 | 250510 | 320 | 620 | 280 | 7014.42 | 2532 | -184 |
| 2410 | 250220 | 254500 | 255000 | 248100 | 251340 | 250750 | 1120 | 530 | 108358 | 2717120.79 | 42096 | -3449 |
| 2411 | 250220 | 255300 | 255330 | 248010 | 251360 | 250710 | 1140 | 490 | 36818 | 923070.73 | 21251 | 787 |
| 2412 | 250450 | 255310 | 255310 | 248160 | 251200 | 250680 | 750 | 230 | 5460 | 136871.34 | 6310 | 291 |
| 2501 | 250300 | 254180 | 255200 | 248060 | 251090 | 250850 | 790 | 550 | 5116 | 128337.83 | 4087 | 300 |
| 2502 | 251300 | 253960 | 253960 | 248350 | 251170 | 250380 | -130 | -920 | 36 | 901.40 | 354 | 2 |
| 2503 | 250510 | 251560 | 251560 | 248960 | 248960 | 250300 | -1550 | -210 | 6 | 150.18 | 91 | -1 |
| 2504 | 251150 | 255410 | 255410 | 248480 | 249810 | 250010 | -1340 | -1140 | 8 | 200.01 | 145 | -1 |
| 2505 | 250770 | 253200 | 253200 | 248670 | 251780 | 250850 | 1010 | 80 | 56 | 1404.77 | 135 | 7 |
| 2506 | 250660 | 250740 | 250740 | 248700 | 249300 | 249580 | -1360 | -1080 | 3 | 74.87 | 38 | 0 |
| 2507 | 250170 |
|
|
| 250170 | 250170 | 0 | 0 | 0 | 0.00 | 16 | 0 |
| 2508 | 248360 |
|
|
| 249360 | 249360 | 1000 | 1000 | 0 | 0.00 | 15 | 0 |
| Total |
| 156141 | 3915146.36 | 77070 / -2248 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2409 | 3902 | 3917 | 3925 | 3810 | 3885 | 3867 | -17 | -35 | 720 | 5569.26 | 765 | -495 |
| 2410 | 3888 | 3934 | 3960 | 3790 | 3874 | 3845 | -14 | -43 | 281287 | 2163112.71 | 57025 | -7961 |
| 2411 | 3827 | 3866 | 3888 | 3728 | 3830 | 3791 | 3 | -36 | 150922 | 1144448.94 | 114232 | 3489 |
| 2412 | 3731 | 3778 | 3780 | 3626 | 3735 | 3694 | 4 | -37 | 26942 | 199047.68 | 19163 | 3394 |
| 2501 | 3637 | 3669 | 3681 | 3522 | 3637 | 3591 | 0 | -46 | 65959 | 473810.87 | 43571 | 5660 |
| 2502 | 3566 | 3620 | 3628 | 3461 | 3577 | 3502 | 11 | -64 | 1081 | 7571.60 | 1830 | 323 |
| 2503 | 3512 | 3533 | 3539 | 3412 | 3519 | 3459 | 7 | -53 | 105 | 726.57 | 321 | -3 |
| 2504 | 3459 | 3489 | 3496 | 3363 | 3451 | 3409 | -8 | -50 | 104 | 709.27 | 165 | -1 |
| 2505 | 3412 | 3435 | 3440 | 3331 | 3420 | 3365 | 8 | -47 | 897 | 6036.97 | 1136 | 162 |
| 2506 | 3384 | 3379 | 3379 | 3301 | 3365 | 3329 | -19 | -55 | 49 | 326.26 | 225 | 5 |
| 2507 | 3348 | 3348 | 3349 | 3266 | 3347 | 3297 | -1 | -51 | 36 | 237.41 | 130 | 2 |
| 2508 | 3311 | 3313 | 3313 | 3235 | 3296 | 3266 | -15 | -45 | 77 | 503.03 | 191 | 13 |
| Total |
| 528179 | 4002100.57 | 238754 / 4588 |
豫公网安备41010502003434号