SHFE Metals Close Price For September 18, 2024
Wednesday, Sep 18, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2409 | 74200 | 74410 | 74770 | 74150 | 74360 | 74380 | 160 | 180 | 2295 | 85360.45 | 6285 | -555 |
| 2410 | 74100 | 74610 | 74770 | 74170 | 74510 | 74440 | 410 | 340 | 60964 | 2269155.43 | 145207 | -3397 |
| 2411 | 74040 | 74500 | 74730 | 74130 | 74480 | 74410 | 440 | 370 | 37994 | 1413591.36 | 119519 | 1475 |
| 2412 | 74010 | 74400 | 74700 | 74100 | 74500 | 74380 | 490 | 370 | 15849 | 589499.05 | 80598 | 2422 |
| 2501 | 74030 | 74320 | 74700 | 74040 | 74390 | 74330 | 360 | 300 | 8482 | 315237.03 | 43205 | 2110 |
| 2502 | 74110 | 74220 | 74700 | 74120 | 74430 | 74360 | 320 | 250 | 1632 | 60681.67 | 20076 | 455 |
| 2503 | 74170 | 74250 | 74740 | 74190 | 74510 | 74420 | 340 | 250 | 971 | 36133.61 | 14522 | 176 |
| 2504 | 74200 | 74170 | 74730 | 74170 | 74550 | 74470 | 350 | 270 | 860 | 32022.38 | 7928 | 43 |
| 2505 | 74190 | 74160 | 74740 | 74160 | 74580 | 74490 | 390 | 300 | 1105 | 41157.06 | 4574 | -231 |
| 2506 | 74120 | 74140 | 74710 | 74140 | 74580 | 74450 | 460 | 330 | 639 | 23787.81 | 2463 | -277 |
| 2507 | 74110 | 74330 | 74660 | 74280 | 74630 | 74470 | 520 | 360 | 117 | 4356.71 | 980 | -30 |
| 2508 | 74150 | 74280 | 74660 | 74200 | 74500 | 74460 | 350 | 310 | 54 | 2010.48 | 327 | -11 |
| Total |
| 130962 | 4872993.02 | 445684 / 2180 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2409 | 65700 |
|
|
| 65700 | 65700 | 0 | 0 | 0 | 0.00 | 855 | 0 |
| 2410 | 65760 | 66270 | 66340 | 65780 | 66010 | 66050 | 250 | 290 | 3362 | 111041.09 | 2703 | 9 |
| 2411 | 65750 | 66350 | 66490 | 65860 | 66120 | 66090 | 370 | 340 | 2452 | 81027.09 | 5747 | 126 |
| 2412 | 65640 | 66070 | 66070 | 65910 | 65980 | 65970 | 340 | 330 | 9 | 296.89 | 273 | 2 |
| 2501 | 65520 | 66030 | 66110 | 65900 | 66110 | 65990 | 590 | 470 | 4 | 131.98 | 15 | -1 |
| 2502 | 65780 |
|
|
| 65990 | 65990 | 210 | 210 | 0 | 0.00 | 4 | 0 |
| 2503 | 65590 |
|
|
| 65670 | 65670 | 80 | 80 | 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 |
|
|
| 65050 | 65050 | 20 | 20 | 0 | 0.00 | 0 | 0 |
| Total |
| 5827 | 192497.05 | 9599 / 136 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2409 | 19715 | 19920 | 19930 | 19750 | 19765 | 19820 | 50 | 105 | 1720 | 17047.93 | 14980 | -130 |
| 2410 | 19760 | 19900 | 20000 | 19825 | 19875 | 19890 | 115 | 130 | 90221 | 897374.27 | 109834 | -5666 |
| 2411 | 19760 | 20050 | 20050 | 19850 | 19925 | 19920 | 165 | 160 | 109729 | 1093143.55 | 150857 | 7544 |
| 2412 | 19760 | 19980 | 20035 | 19830 | 19935 | 19920 | 175 | 160 | 30223 | 301086.38 | 74352 | 1910 |
| 2501 | 19760 | 19990 | 20025 | 19845 | 19930 | 19920 | 170 | 160 | 10855 | 108117.35 | 37704 | 1084 |
| 2502 | 19775 | 19910 | 20045 | 19840 | 19935 | 19920 | 160 | 145 | 5303 | 52825.35 | 12745 | 626 |
| 2503 | 19810 | 20030 | 20065 | 19865 | 19965 | 19935 | 155 | 125 | 1354 | 13497.96 | 5664 | 106 |
| 2504 | 19840 | 19995 | 20090 | 19895 | 19965 | 19965 | 125 | 125 | 306 | 3055.21 | 2242 | 12 |
| 2505 | 19860 | 20015 | 20115 | 19915 | 20035 | 20030 | 175 | 170 | 293 | 2934.54 | 1454 | 32 |
| 2506 | 19885 | 20105 | 20105 | 19965 | 20010 | 20000 | 125 | 115 | 28 | 280.05 | 578 | 5 |
| 2507 | 19920 | 20200 | 20200 | 19970 | 20065 | 20045 | 145 | 125 | 138 | 1383.16 | 324 | 2 |
| 2508 | 19950 | 20190 | 20190 | 19965 | 20030 | 20050 | 80 | 100 | 32 | 320.86 | 154 | 11 |
| Total |
| 250202 | 2491066.58 | 410888 / 5536 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2409 | 23895 | 24020 | 24810 | 23895 | 23955 | 24050 | 60 | 155 | 195 | 2345.20 | 3925 | -70 |
| 2410 | 23750 | 24045 | 24115 | 23785 | 23915 | 23900 | 165 | 150 | 111199 | 1328909.84 | 75131 | -421 |
| 2411 | 23570 | 23875 | 23945 | 23615 | 23760 | 23740 | 190 | 170 | 82690 | 981548.07 | 84676 | 5436 |
| 2412 | 23340 | 23750 | 23750 | 23395 | 23530 | 23535 | 190 | 195 | 20469 | 240880.15 | 28269 | 376 |
| 2501 | 23145 | 23350 | 23510 | 23205 | 23325 | 23330 | 180 | 185 | 8206 | 95731.14 | 10626 | 256 |
| 2502 | 23000 | 23245 | 23375 | 23120 | 23230 | 23230 | 230 | 230 | 1024 | 11894.63 | 3049 | 289 |
| 2503 | 22930 | 23150 | 23295 | 23020 | 23105 | 23140 | 175 | 210 | 517 | 5981.95 | 1609 | -2 |
| 2504 | 22940 | 23190 | 23190 | 22965 | 23065 | 23065 | 125 | 125 | 45 | 518.96 | 176 | 4 |
| 2505 | 22820 | 23010 | 23065 | 22920 | 23040 | 22980 | 220 | 160 | 111 | 1275.63 | 209 | -13 |
| 2506 | 22820 | 23130 | 23130 | 22885 | 22950 | 22965 | 130 | 145 | 33 | 378.97 | 82 | 2 |
| 2507 | 22835 | 23140 | 23140 | 22880 | 22900 | 22945 | 65 | 110 | 11 | 126.20 | 67 | 3 |
| 2508 | 22825 | 23110 | 23110 | 22855 | 22915 | 22935 | 90 | 110 | 13 | 149.10 | 104 | 1 |
| Total |
| 224513 | 2669739.84 | 207923 / 5861 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2409 | 16735 | 16300 | 16425 | 16300 | 16370 | 16375 | -365 | -360 | 75 | 614.11 | 8580 | -50 |
| 2410 | 16770 | 16555 | 16630 | 16335 | 16440 | 16450 | -330 | -320 | 52917 | 435307.42 | 44771 | -114 |
| 2411 | 16750 | 16600 | 16625 | 16350 | 16440 | 16445 | -310 | -305 | 23921 | 196748.61 | 29884 | 1188 |
| 2412 | 16750 | 16615 | 16620 | 16360 | 16455 | 16465 | -295 | -285 | 5406 | 44514.35 | 11565 | 604 |
| 2501 | 16760 | 16610 | 16625 | 16375 | 16475 | 16475 | -285 | -285 | 1185 | 9762.24 | 7395 | 72 |
| 2502 | 16785 | 16450 | 16500 | 16405 | 16470 | 16440 | -315 | -345 | 33 | 271.29 | 1645 | -3 |
| 2503 | 16760 | 16530 | 16530 | 16390 | 16430 | 16455 | -330 | -305 | 22 | 181.05 | 1377 | 2 |
| 2504 | 16660 | 16490 | 16490 | 16460 | 16490 | 16475 | -170 | -185 | 5 | 41.20 | 306 | -2 |
| 2505 | 16750 | 16525 | 16525 | 16335 | 16415 | 16445 | -335 | -305 | 15 | 123.36 | 325 | -2 |
| 2506 | 16750 | 16405 | 16415 | 16405 | 16415 | 16410 | -335 | -340 | 2 | 16.41 | 160 | 1 |
| 2507 | 16775 | 16570 | 16570 | 16440 | 16440 | 16495 | -335 | -280 | 4 | 32.99 | 84 | 1 |
| 2508 | 16755 | 16390 | 16420 | 16390 | 16420 | 16405 | -335 | -350 | 2 | 16.41 | 26 | 0 |
| Total |
| 83587 | 687629.42 | 106118 / 1697 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2409 | 123910 | 123700 | 124300 | 122800 | 123180 | 123270 | -730 | -640 | 102 | 1257.39 | 6228 | 54 |
| 2410 | 124250 | 124410 | 125280 | 123040 | 124370 | 123940 | 120 | -310 | 80408 | 996648.54 | 64915 | -1222 |
| 2411 | 124590 | 125000 | 125690 | 123370 | 124690 | 124290 | 100 | -300 | 28089 | 349129.46 | 47778 | 1542 |
| 2412 | 124940 | 125000 | 125960 | 123710 | 125030 | 124700 | 90 | -240 | 5371 | 66978.51 | 22012 | 19 |
| 2501 | 125340 | 125200 | 126360 | 124070 | 125390 | 125000 | 50 | -340 | 6069 | 75868.44 | 14976 | 147 |
| 2502 | 125650 | 125750 | 126570 | 124600 | 125890 | 125620 | 240 | -30 | 178 | 2236.06 | 2808 | -1 |
| 2503 | 126160 | 125300 | 127040 | 125000 | 126120 | 125690 | -40 | -470 | 96 | 1206.68 | 1092 | 12 |
| 2504 | 126740 | 126020 | 126950 | 125630 | 126610 | 126260 | -130 | -480 | 16 | 202.03 | 337 | -1 |
| 2505 | 127010 | 126350 | 127730 | 125600 | 126920 | 126550 | -90 | -460 | 181 | 2290.72 | 1124 | -36 |
| 2506 | 127190 | 126500 | 126630 | 126500 | 126630 | 126560 | -560 | -630 | 2 | 25.31 | 315 | -1 |
| 2507 | 127510 | 126910 | 126910 | 126700 | 126700 | 126800 | -810 | -710 | 3 | 38.04 | 188 | 1 |
| 2508 | 127950 |
|
|
| 127950 | 127950 | 0 | 0 | 0 | 0.00 | 65 | 0 |
| Total |
| 120515 | 1495881.18 | 161838 / 514 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2409 | 256960 | 256200 | 256310 | 253330 | 254500 | 255100 | -2460 | -1860 | 82 | 2091.85 | 2286 | -34 |
| 2410 | 256910 | 258300 | 258800 | 253380 | 254630 | 255440 | -2280 | -1470 | 41082 | 1049424.46 | 30321 | -4427 |
| 2411 | 257200 | 259180 | 259180 | 253680 | 254750 | 255740 | -2450 | -1460 | 21728 | 555679.78 | 20878 | 326 |
| 2412 | 257040 | 258800 | 258800 | 253570 | 254580 | 255530 | -2460 | -1510 | 2812 | 71855.48 | 7670 | -174 |
| 2501 | 257010 | 258710 | 258760 | 253500 | 254620 | 255550 | -2390 | -1460 | 1840 | 47021.74 | 4906 | 11 |
| 2502 | 257140 | 255930 | 256990 | 253950 | 254470 | 255320 | -2670 | -1820 | 25 | 638.31 | 364 | 8 |
| 2503 | 257380 | 255350 | 256150 | 253940 | 254470 | 255360 | -2910 | -2020 | 10 | 255.37 | 91 | 1 |
| 2504 | 257660 | 256080 | 256080 | 256080 | 256080 | 256080 | -1580 | -1580 | 2 | 51.22 | 145 | 0 |
| 2505 | 256750 | 255000 | 256480 | 253250 | 254270 | 254830 | -2480 | -1920 | 9 | 229.35 | 144 | -2 |
| 2506 | 255690 |
|
|
| 255210 | 255210 | -480 | -480 | 0 | 0.00 | 35 | 0 |
| 2507 | 257600 |
|
|
| 255280 | 255280 | -2320 | -2320 | 0 | 0.00 | 19 | 0 |
| 2508 | 255230 |
|
|
| 254860 | 254860 | -370 | -370 | 0 | 0.00 | 20 | 0 |
| Total |
| 67590 | 1727247.56 | 66879 / -4291 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2409 | 3979 |
|
|
| 3979 | 3979 | 0 | 0 | 0 | 0.00 | 585 | 0 |
| 2410 | 3962 | 4035 | 4040 | 3965 | 3983 | 3990 | 21 | 28 | 41617 | 332132.04 | 31605 | -5721 |
| 2411 | 3966 | 4030 | 4052 | 3984 | 4005 | 4010 | 39 | 44 | 108781 | 872428.94 | 130419 | 10386 |
| 2412 | 3909 | 4001 | 4001 | 3924 | 3951 | 3954 | 42 | 45 | 22431 | 177416.42 | 45662 | 2969 |
| 2501 | 3834 | 3892 | 3911 | 3852 | 3879 | 3880 | 45 | 46 | 27772 | 215556.34 | 45047 | 2300 |
| 2502 | 3773 | 3801 | 3868 | 3798 | 3811 | 3818 | 38 | 45 | 314 | 2397.90 | 2141 | 23 |
| 2503 | 3709 | 3756 | 3783 | 3732 | 3765 | 3752 | 56 | 43 | 45 | 337.73 | 390 | 3 |
| 2504 | 3654 | 3699 | 3723 | 3691 | 3706 | 3707 | 52 | 53 | 27 | 200.21 | 195 | -1 |
| 2505 | 3620 | 3660 | 3680 | 3635 | 3662 | 3655 | 42 | 35 | 362 | 2646.74 | 1022 | -9 |
| 2506 | 3560 | 3594 | 3629 | 3593 | 3609 | 3607 | 49 | 47 | 8 | 57.71 | 253 | 2 |
| 2507 | 3521 | 3549 | 3581 | 3518 | 3518 | 3560 | -3 | 39 | 35 | 249.20 | 156 | -1 |
| 2508 | 3469 | 3516 | 3531 | 3486 | 3515 | 3509 | 46 | 40 | 61 | 428.17 | 141 | -10 |
| Total |
| 201453 | 1603851.41 | 257616 / 9941 |
豫公网安备41010502003434号