SHFE Metals Close Price For September 11, 2024
Wednesday, Sep 11, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2409 | 72870 | 72860 | 73360 | 72310 | 73260 | 72820 | 390 | -50 | 13895 | 505923.35 | 16320 | -4535 |
| 2410 | 72850 | 72870 | 73320 | 72240 | 73270 | 72730 | 420 | -120 | 100152 | 3642227.64 | 157520 | -1313 |
| 2411 | 72820 | 72880 | 73280 | 72200 | 73190 | 72710 | 370 | -110 | 58265 | 2118317.94 | 116070 | -456 |
| 2412 | 72760 | 72760 | 73250 | 72180 | 73180 | 72650 | 420 | -110 | 20729 | 753065.29 | 77644 | 962 |
| 2501 | 72720 | 72800 | 73220 | 72180 | 73140 | 72620 | 420 | -100 | 7627 | 276971.79 | 39544 | -387 |
| 2502 | 72780 | 72830 | 73260 | 72260 | 73240 | 72730 | 460 | -50 | 1868 | 67936.17 | 19763 | -249 |
| 2503 | 72870 | 72900 | 73330 | 72350 | 73310 | 72810 | 440 | -60 | 1718 | 62546.61 | 14591 | -67 |
| 2504 | 72860 | 72880 | 73380 | 72440 | 73300 | 72950 | 440 | 90 | 673 | 24547.73 | 8613 | 75 |
| 2505 | 72970 | 73190 | 73400 | 72480 | 73320 | 72900 | 350 | -70 | 842 | 30692.36 | 4629 | 109 |
| 2506 | 72980 | 72990 | 73300 | 72500 | 73280 | 72980 | 300 | 0 | 141 | 5145.76 | 2712 | 60 |
| 2507 | 73130 | 72800 | 73300 | 72470 | 73300 | 73040 | 170 | -90 | 80 | 2921.72 | 989 | -8 |
| 2508 | 72990 | 72790 | 73360 | 72500 | 73350 | 72900 | 360 | -90 | 44 | 1603.85 | 302 | 4 |
| Total |
| 206034 | 7491900.17 | 458697 / -5805 |
| efp |
|
| 72920 | 72920 |
|
|
|
|
| 160.00 |
|
|
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2409 | 64830 |
|
|
| 65150 | 65150 | 320 | 320 | 0 | 0.00 | 855 | 0 |
| 2410 | 64690 | 64630 | 65090 | 64120 | 65010 | 64560 | 320 | -130 | 6851 | 221167.33 | 3608 | 9 |
| 2411 | 64620 | 64770 | 65030 | 64050 | 64930 | 64440 | 310 | -180 | 2537 | 81742.79 | 5226 | 159 |
| 2412 | 64670 | 64550 | 65020 | 64200 | 65020 | 64500 | 350 | -170 | 8 | 258.02 | 275 | 0 |
| 2501 | 64680 | 64400 | 64400 | 64400 | 64400 | 64400 | -280 | -280 | 1 | 32.20 | 14 | 0 |
| 2502 | 64790 |
|
|
| 64810 | 64810 | 20 | 20 | 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 |
| 9397 | 303200.33 | 9983 / 168 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2409 | 19325 | 19310 | 19405 | 19230 | 19405 | 19295 | 80 | -30 | 6565 | 63346.55 | 18750 | -2475 |
| 2410 | 19330 | 19350 | 19455 | 19260 | 19450 | 19345 | 120 | 15 | 129198 | 1249788.97 | 139082 | -10544 |
| 2411 | 19325 | 19350 | 19445 | 19240 | 19440 | 19325 | 115 | 0 | 89901 | 868879.80 | 142260 | -6066 |
| 2412 | 19355 | 19350 | 19450 | 19245 | 19435 | 19320 | 80 | -35 | 31146 | 300904.49 | 63820 | 3966 |
| 2501 | 19350 | 19380 | 19455 | 19255 | 19450 | 19320 | 100 | -30 | 16066 | 155233.23 | 36990 | 778 |
| 2502 | 19430 | 19410 | 19490 | 19290 | 19480 | 19345 | 50 | -85 | 5092 | 49258.03 | 11913 | -650 |
| 2503 | 19460 | 19465 | 19535 | 19330 | 19530 | 19370 | 70 | -90 | 1306 | 12649.53 | 5511 | -359 |
| 2504 | 19490 | 19495 | 19590 | 19370 | 19590 | 19430 | 100 | -60 | 190 | 1846.04 | 2224 | 19 |
| 2505 | 19520 | 19510 | 19615 | 19400 | 19615 | 19480 | 95 | -40 | 284 | 2766.24 | 1400 | 28 |
| 2506 | 19585 | 19575 | 19635 | 19440 | 19630 | 19545 | 45 | -40 | 59 | 576.63 | 569 | -14 |
| 2507 | 19615 | 19485 | 19680 | 19475 | 19680 | 19555 | 65 | -60 | 113 | 1105.07 | 314 | -4 |
| 2508 | 19670 | 19590 | 19725 | 19490 | 19725 | 19570 | 55 | -100 | 19 | 185.93 | 120 | 3 |
| Total |
| 279939 | 2706540.49 | 422953 / -15318 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2409 | 22990 | 22905 | 23095 | 22730 | 23085 | 22955 | 95 | -35 | 2295 | 26341.58 | 5160 | -1345 |
| 2410 | 22835 | 22760 | 22970 | 22565 | 22945 | 22735 | 110 | -100 | 216848 | 2465216.55 | 86472 | -1126 |
| 2411 | 22595 | 22500 | 22720 | 22305 | 22710 | 22485 | 115 | -110 | 105804 | 1189514.26 | 81151 | 1267 |
| 2412 | 22340 | 22260 | 22490 | 22065 | 22475 | 22245 | 135 | -95 | 32007 | 356047.62 | 24959 | -2570 |
| 2501 | 22110 | 22045 | 22275 | 21850 | 22265 | 22050 | 155 | -60 | 9454 | 104240.16 | 9115 | 26 |
| 2502 | 21990 | 21930 | 22150 | 21760 | 22150 | 21925 | 160 | -65 | 589 | 6456.96 | 2580 | -37 |
| 2503 | 21955 | 21855 | 22105 | 21685 | 22070 | 21860 | 115 | -95 | 462 | 5050.67 | 1589 | 0 |
| 2504 | 21940 | 21750 | 21955 | 21690 | 21955 | 21760 | 15 | -180 | 54 | 587.62 | 211 | 20 |
| 2505 | 21890 | 21780 | 22025 | 21605 | 22020 | 21825 | 130 | -65 | 49 | 534.82 | 209 | 11 |
| 2506 | 21855 | 21630 | 21970 | 21625 | 21970 | 21730 | 115 | -125 | 24 | 260.81 | 82 | -2 |
| 2507 | 21820 | 21685 | 21750 | 21685 | 21750 | 21710 | -70 | -110 | 4 | 43.43 | 68 | 2 |
| 2508 | 21830 | 21660 | 21870 | 21595 | 21870 | 21685 | 40 | -145 | 5 | 54.21 | 88 | 1 |
| Total |
| 367595 | 4154348.68 | 211684 / -3753 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2409 | 16535 | 16730 | 16730 | 16370 | 16620 | 16495 | 85 | -40 | 410 | 3381.90 | 8525 | 30 |
| 2410 | 16375 | 16410 | 16620 | 16345 | 16585 | 16465 | 210 | 90 | 79139 | 651580.31 | 51427 | -3906 |
| 2411 | 16355 | 16405 | 16595 | 16320 | 16570 | 16435 | 215 | 80 | 20429 | 167876.18 | 27115 | -451 |
| 2412 | 16335 | 16375 | 16585 | 16320 | 16555 | 16435 | 220 | 100 | 3506 | 28818.43 | 10280 | 236 |
| 2501 | 16335 | 16365 | 16595 | 16315 | 16570 | 16435 | 235 | 100 | 2052 | 16862.66 | 7235 | -103 |
| 2502 | 16310 | 16390 | 16570 | 16330 | 16570 | 16385 | 260 | 75 | 70 | 573.57 | 1635 | 10 |
| 2503 | 16380 | 16390 | 16580 | 16315 | 16555 | 16395 | 175 | 15 | 40 | 327.91 | 1340 | 1 |
| 2504 | 16390 | 16360 | 16570 | 16360 | 16570 | 16440 | 180 | 50 | 9 | 73.98 | 289 | 2 |
| 2505 | 16350 | 16365 | 16570 | 16340 | 16570 | 16440 | 220 | 90 | 19 | 156.19 | 290 | 0 |
| 2506 | 16310 | 16345 | 16500 | 16345 | 16500 | 16395 | 190 | 85 | 10 | 81.98 | 164 | -1 |
| 2507 | 16345 | 16320 | 16320 | 16320 | 16320 | 16320 | -25 | -25 | 1 | 8.16 | 83 | 0 |
| 2508 | 16315 | 16460 | 16460 | 16460 | 16460 | 16460 | 145 | 145 | 1 | 8.23 | 24 | 0 |
| Total |
| 105686 | 869749.49 | 108407 / -4182 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2409 | 121160 | 120400 | 122820 | 119740 | 122810 | 121110 | 1650 | -50 | 354 | 4287.34 | 6222 | -36 |
| 2410 | 121720 | 121490 | 123300 | 119300 | 123030 | 120920 | 1310 | -800 | 178729 | 2161263.90 | 78176 | -5422 |
| 2411 | 122070 | 121920 | 123660 | 119730 | 123420 | 121310 | 1350 | -760 | 43853 | 532000.45 | 45278 | -259 |
| 2412 | 122440 | 122100 | 124020 | 120080 | 123800 | 121780 | 1360 | -660 | 10079 | 122748.44 | 22117 | -323 |
| 2501 | 122810 | 122520 | 124430 | 120500 | 124200 | 122120 | 1390 | -690 | 11366 | 138811.72 | 15276 | -42 |
| 2502 | 123220 | 123080 | 124790 | 120980 | 124590 | 122540 | 1370 | -680 | 598 | 7328.41 | 2903 | -51 |
| 2503 | 123660 | 122670 | 125330 | 121420 | 125010 | 123360 | 1350 | -300 | 90 | 1110.27 | 1086 | 6 |
| 2504 | 123850 | 122890 | 125810 | 121880 | 125520 | 124240 | 1670 | 390 | 68 | 844.85 | 318 | 16 |
| 2505 | 124240 | 124050 | 126060 | 122030 | 125790 | 123610 | 1550 | -630 | 303 | 3745.60 | 942 | 69 |
| 2506 | 124860 | 122680 | 126170 | 122620 | 126170 | 124990 | 1310 | 130 | 19 | 237.49 | 284 | 5 |
| 2507 | 125320 | 124790 | 126600 | 123460 | 126540 | 124950 | 1220 | -370 | 16 | 199.92 | 176 | -7 |
| 2508 | 125670 | 124300 | 127130 | 124300 | 126980 | 125680 | 1310 | 10 | 12 | 150.83 | 64 | 3 |
| Total |
| 245487 | 2972729.21 | 172842 / -6041 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2409 | 252530 | 251180 | 255500 | 248660 | 255500 | 251370 | 2970 | -1160 | 98 | 2463.45 | 2384 | -62 |
| 2410 | 252230 | 251070 | 255960 | 248540 | 255320 | 251360 | 3090 | -870 | 106920 | 2687636.78 | 42253 | 2437 |
| 2411 | 252280 | 251010 | 256000 | 248500 | 255310 | 251360 | 3030 | -920 | 39813 | 1000739.67 | 21520 | -79 |
| 2412 | 252060 | 250850 | 255490 | 248360 | 254830 | 251450 | 2770 | -610 | 5318 | 133722.59 | 7544 | 584 |
| 2501 | 252020 | 250800 | 255580 | 248170 | 254970 | 250850 | 2950 | -1170 | 5640 | 141482.05 | 4807 | 176 |
| 2502 | 252100 | 249890 | 255180 | 249510 | 254880 | 251820 | 2780 | -280 | 23 | 579.21 | 355 | -5 |
| 2503 | 251460 | 251040 | 253450 | 250100 | 253450 | 251620 | 1990 | 160 | 6 | 150.97 | 92 | 1 |
| 2504 | 252180 | 250000 | 253910 | 249500 | 253910 | 250700 | 1730 | -1480 | 11 | 275.77 | 143 | -2 |
| 2505 | 252050 | 250440 | 255310 | 249300 | 255310 | 251120 | 3260 | -930 | 50 | 1255.63 | 143 | 9 |
| 2506 | 252290 | 250810 | 253880 | 249850 | 253880 | 251090 | 1590 | -1200 | 11 | 276.21 | 36 | -2 |
| 2507 | 252530 | 250010 | 252000 | 249010 | 251260 | 250520 | -1270 | -2010 | 8 | 200.42 | 19 | 0 |
| 2508 | 251110 | 250000 | 250400 | 249930 | 250400 | 250020 | -710 | -1090 | 11 | 275.03 | 19 | 4 |
| Total |
| 157909 | 3969057.79 | 79315 / 3061 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2409 | 3867 | 3860 | 3860 | 3860 | 3860 | 3860 | -7 | -7 | 105 | 810.60 | 615 | -90 |
| 2410 | 3871 | 3854 | 3894 | 3803 | 3887 | 3843 | 16 | -28 | 183971 | 1414318.19 | 48886 | -3932 |
| 2411 | 3828 | 3810 | 3881 | 3770 | 3879 | 3822 | 51 | -6 | 125112 | 956550.47 | 117344 | 1916 |
| 2412 | 3736 | 3733 | 3806 | 3685 | 3800 | 3741 | 64 | 5 | 28140 | 210579.72 | 29326 | 7648 |
| 2501 | 3632 | 3620 | 3713 | 3580 | 3708 | 3640 | 76 | 8 | 59962 | 436568.29 | 45376 | 90 |
| 2502 | 3568 | 3548 | 3644 | 3518 | 3644 | 3578 | 76 | 10 | 383 | 2740.90 | 2014 | 58 |
| 2503 | 3508 | 3498 | 3562 | 3464 | 3561 | 3507 | 53 | -1 | 44 | 308.62 | 351 | 18 |
| 2504 | 3460 | 3456 | 3467 | 3427 | 3467 | 3440 | 7 | -20 | 24 | 165.14 | 165 | 0 |
| 2505 | 3418 | 3398 | 3483 | 3369 | 3483 | 3419 | 65 | 1 | 456 | 3119.00 | 1151 | -13 |
| 2506 | 3380 | 3357 | 3423 | 3332 | 3423 | 3349 | 43 | -31 | 12 | 80.38 | 227 | 1 |
| 2507 | 3334 | 3305 | 3385 | 3286 | 3385 | 3318 | 51 | -16 | 17 | 112.82 | 140 | 5 |
| 2508 | 3303 | 3346 | 3350 | 3252 | 3350 | 3294 | 47 | -9 | 44 | 289.94 | 194 | -8 |
| Total |
| 398270 | 3025644.08 | 245789 / 5693 |
豫公网安备41010502003434号