SHFE Metals Close Price For December 9, 2024
Monday, Dec 09, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2412 | 74560 | 74790 | 75000 | 74610 | 74750 | 74810 | 190 | 250 | 14155 | 529524.65 | 21195 | -6595 |
| 2501 | 74540 | 74850 | 75020 | 74580 | 74740 | 74790 | 200 | 250 | 57705 | 2157958.90 | 154305 | -1147 |
| 2502 | 74590 | 74890 | 75050 | 74610 | 74760 | 74830 | 170 | 240 | 23774 | 889506.43 | 103028 | 1044 |
| 2503 | 74620 | 74930 | 75100 | 74670 | 74790 | 74860 | 170 | 240 | 8568 | 320711.56 | 51744 | 1154 |
| 2504 | 74700 | 74950 | 75140 | 74750 | 74830 | 74920 | 130 | 220 | 2031 | 76087.48 | 20327 | 652 |
| 2505 | 74770 | 74910 | 75230 | 74810 | 74900 | 74980 | 130 | 210 | 1560 | 58486.05 | 11205 | 249 |
| 2506 | 74880 | 74910 | 75290 | 74840 | 74910 | 75040 | 30 | 160 | 904 | 33922.16 | 5841 | 388 |
| 2507 | 74820 | 75060 | 75300 | 74870 | 74920 | 75080 | 100 | 260 | 201 | 7545.56 | 2581 | 51 |
| 2508 | 74860 | 75130 | 75270 | 74840 | 75000 | 75030 | 140 | 170 | 110 | 4126.90 | 1282 | 44 |
| 2509 | 74860 | 75070 | 75200 | 74820 | 74920 | 75030 | 60 | 170 | 67 | 2513.65 | 1453 | 26 |
| 2510 | 74660 | 75110 | 75160 | 74830 | 74940 | 75050 | 280 | 390 | 26 | 975.75 | 767 | 6 |
| 2511 | 74800 | 75170 | 75190 | 74810 | 74930 | 75010 | 130 | 210 | 36 | 1350.19 | 424 | 10 |
| Total |
| 109137 | 4082709.24 | 374152 / -4118 |
| efp |
|
| 74580 | 74580 |
|
|
|
|
| 80.00 |
|
|
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2412 | 65790 | 65780 | 65950 | 65780 | 65950 | 65920 | 160 | 130 | 240 | 7910.60 | 2295 | 0 |
| 2501 | 65980 | 66330 | 66510 | 66020 | 66170 | 66230 | 190 | 250 | 5173 | 171329.39 | 5445 | -124 |
| 2502 | 66160 | 66440 | 66630 | 66250 | 66380 | 66430 | 220 | 270 | 590 | 19599.08 | 1992 | 12 |
| 2503 | 66540 |
|
|
| 66540 | 66540 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2504 | 65610 |
|
|
| 65610 | 65610 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2505 | 66450 |
|
|
| 66450 | 66450 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2506 | 66470 |
|
|
| 66470 | 66470 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2507 | 67370 |
|
|
| 67370 | 67370 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2508 | 68550 |
|
|
| 68830 | 68830 | 280 | 280 | 0 | 0.00 | 2 | 0 |
| 2509 | 67200 |
|
|
| 67200 | 67200 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2510 | 67130 |
|
|
| 67130 | 67130 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2511 | 67530 |
|
|
| 67530 | 67530 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 6003 | 198839.07 | 9737 / -112 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2412 | 20350 | 20305 | 20390 | 20265 | 20335 | 20335 | -15 | -15 | 8255 | 83940.13 | 14820 | -3955 |
| 2501 | 20415 | 20290 | 20415 | 20275 | 20340 | 20340 | -75 | -75 | 99306 | 1010080.51 | 132457 | -8029 |
| 2502 | 20450 | 20350 | 20450 | 20320 | 20370 | 20380 | -80 | -70 | 73922 | 753301.78 | 157370 | -4785 |
| 2503 | 20470 | 20360 | 20470 | 20350 | 20395 | 20405 | -75 | -65 | 16347 | 166811.53 | 65565 | 1106 |
| 2504 | 20500 | 20430 | 20490 | 20360 | 20420 | 20420 | -80 | -80 | 5787 | 59094.28 | 18570 | -754 |
| 2505 | 20550 | 20420 | 20515 | 20395 | 20435 | 20445 | -115 | -105 | 3261 | 33339.76 | 11634 | 618 |
| 2506 | 20515 | 20435 | 20510 | 20415 | 20455 | 20450 | -60 | -65 | 239 | 2444.19 | 3697 | 50 |
| 2507 | 20515 | 20470 | 20510 | 20425 | 20455 | 20450 | -60 | -65 | 136 | 1390.74 | 1220 | -10 |
| 2508 | 20520 | 20460 | 20495 | 20435 | 20440 | 20460 | -80 | -60 | 30 | 306.95 | 551 | 0 |
| 2509 | 20515 | 20445 | 20515 | 20420 | 20450 | 20450 | -65 | -65 | 46 | 470.41 | 716 | 6 |
| 2510 | 20465 | 20450 | 20520 | 20450 | 20455 | 20460 | -10 | -5 | 16 | 163.70 | 437 | 7 |
| 2511 | 20525 | 20475 | 20475 | 20455 | 20465 | 20465 | -60 | -60 | 8 | 81.87 | 59 | 1 |
| Total |
| 207353 | 2111425.82 | 407096 / -15745 |
| efp |
|
| 20350 | 20350 |
|
|
|
|
| 300.00 |
|
|
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2412 | 26025 | 25880 | 26130 | 25650 | 26130 | 25865 | 105 | -160 | 7275 | 94090.60 | 16450 | -4250 |
| 2501 | 25605 | 25430 | 25610 | 25255 | 25590 | 25425 | -15 | -180 | 199976 | 2542227.61 | 129848 | -574 |
| 2502 | 25500 | 25330 | 25460 | 25155 | 25440 | 25310 | -60 | -190 | 78594 | 994768.22 | 111186 | -1339 |
| 2503 | 25430 | 25300 | 25380 | 25105 | 25365 | 25255 | -65 | -175 | 20257 | 255813.64 | 31990 | 252 |
| 2504 | 25380 | 25230 | 25330 | 25055 | 25300 | 25200 | -80 | -180 | 4095 | 51604.58 | 18769 | 135 |
| 2505 | 25310 | 25195 | 25260 | 24985 | 25215 | 25125 | -95 | -185 | 1682 | 21133.47 | 6407 | -52 |
| 2506 | 25215 | 25115 | 25145 | 24825 | 25095 | 25045 | -120 | -170 | 246 | 3080.87 | 1159 | -20 |
| 2507 | 25150 | 24980 | 25085 | 24860 | 25065 | 24985 | -85 | -165 | 99 | 1236.79 | 359 | -30 |
| 2508 | 25080 | 24940 | 24960 | 24765 | 24890 | 24885 | -190 | -195 | 25 | 311.08 | 272 | 6 |
| 2509 | 24990 | 24820 | 24900 | 24735 | 24880 | 24810 | -110 | -180 | 18 | 223.33 | 134 | 4 |
| 2510 | 24990 | 24815 | 24845 | 24750 | 24845 | 24805 | -145 | -185 | 7 | 86.82 | 149 | -1 |
| 2511 | 24950 | 24795 | 24805 | 24635 | 24800 | 24730 | -150 | -220 | 10 | 123.67 | 66 | 1 |
| Total |
| 312284 | 3964700.66 | 316789 / -5868 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2412 | 17710 | 17680 | 17680 | 17530 | 17565 | 17575 | -145 | -135 | 285 | 2505.11 | 4185 | -135 |
| 2501 | 17750 | 17740 | 17800 | 17540 | 17740 | 17675 | -10 | -75 | 56158 | 496322.33 | 52400 | -5175 |
| 2502 | 17730 | 17735 | 17765 | 17505 | 17700 | 17635 | -30 | -95 | 22428 | 197777.39 | 34882 | 290 |
| 2503 | 17740 | 17740 | 17750 | 17490 | 17695 | 17595 | -45 | -145 | 1833 | 16125.95 | 5658 | 44 |
| 2504 | 17745 | 17695 | 17720 | 17490 | 17635 | 17585 | -110 | -160 | 42 | 369.39 | 558 | -4 |
| 2505 | 17665 | 17700 | 17700 | 17450 | 17650 | 17605 | -15 | -60 | 64 | 563.51 | 393 | 6 |
| 2506 | 17715 | 17715 | 17715 | 17535 | 17665 | 17620 | -50 | -95 | 5 | 44.05 | 137 | 1 |
| 2507 | 17675 | 17735 | 17735 | 17465 | 17600 | 17600 | -75 | -75 | 8 | 70.42 | 101 | 0 |
| 2508 | 17665 | 17650 | 17650 | 17535 | 17585 | 17590 | -80 | -75 | 3 | 26.39 | 29 | 0 |
| 2509 | 17655 | 17660 | 17660 | 17440 | 17600 | 17545 | -55 | -110 | 6 | 52.64 | 57 | 2 |
| 2510 | 17720 | 17650 | 17650 | 17515 | 17515 | 17580 | -205 | -140 | 2 | 17.58 | 18 | -2 |
| 2511 | 17715 | 17700 | 17700 | 17480 | 17480 | 17620 | -235 | -95 | 4 | 35.25 | 8 | 0 |
| Total |
| 80838 | 713909.99 | 98426 / -4973 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2412 | 125260 | 126190 | 127280 | 126190 | 126530 | 126850 | 1270 | 1590 | 870 | 11036.12 | 7482 | -180 |
| 2501 | 125280 | 126520 | 127990 | 126410 | 127000 | 127130 | 1720 | 1850 | 121618 | 1546249.18 | 70563 | -3871 |
| 2502 | 125630 | 126890 | 128290 | 126710 | 127340 | 127490 | 1710 | 1860 | 27138 | 345994.61 | 40490 | 5 |
| 2503 | 125950 | 127020 | 128580 | 127020 | 127600 | 127710 | 1650 | 1760 | 5120 | 65391.51 | 10061 | 161 |
| 2504 | 126390 | 127550 | 128860 | 127550 | 127900 | 128030 | 1510 | 1640 | 410 | 5249.58 | 998 | 21 |
| 2505 | 126660 | 127830 | 129190 | 127750 | 128330 | 128350 | 1670 | 1690 | 5714 | 73344.33 | 10191 | -214 |
| 2506 | 126960 | 128510 | 129410 | 128300 | 128450 | 128820 | 1490 | 1860 | 195 | 2512.18 | 811 | 20 |
| 2507 | 127170 | 129180 | 129640 | 128680 | 128750 | 129010 | 1580 | 1840 | 32 | 412.85 | 459 | 0 |
| 2508 | 127440 | 129360 | 129870 | 128960 | 129010 | 129210 | 1570 | 1770 | 23 | 297.20 | 164 | -4 |
| 2509 | 128050 | 129640 | 130160 | 129410 | 129500 | 129680 | 1450 | 1630 | 36 | 466.87 | 511 | -10 |
| 2510 | 128270 | 129830 | 130360 | 129720 | 130010 | 129980 | 1740 | 1710 | 21 | 272.97 | 116 | -3 |
| 2511 | 128230 | 130080 | 130360 | 130030 | 130280 | 130160 | 2050 | 1930 | 5 | 65.08 | 12 | -1 |
| Total |
| 161182 | 2051292.47 | 141858 / -4076 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2412 | 243350 | 243270 | 245330 | 242420 | 244060 | 243890 | 710 | 540 | 662 | 16145.70 | 1524 | -176 |
| 2501 | 243720 | 244800 | 246010 | 242360 | 244450 | 244140 | 730 | 420 | 71543 | 1746685.25 | 31157 | -1289 |
| 2502 | 243840 | 243800 | 246040 | 242600 | 244450 | 244270 | 610 | 430 | 17079 | 417199.20 | 16570 | 487 |
| 2503 | 244070 | 244340 | 246300 | 243010 | 244940 | 244390 | 870 | 320 | 2511 | 61367.52 | 5550 | 424 |
| 2504 | 244630 | 245190 | 245280 | 244250 | 245280 | 244780 | 650 | 150 | 8 | 195.83 | 568 | 2 |
| 2505 | 244760 | 245800 | 246880 | 243860 | 245380 | 245340 | 620 | 580 | 111 | 2723.38 | 665 | -2 |
| 2506 | 244920 | 245210 | 245210 | 245180 | 245180 | 245200 | 260 | 280 | 6 | 147.12 | 61 | 2 |
| 2507 | 245020 | 245270 | 245290 | 245270 | 245290 | 245280 | 270 | 260 | 6 | 147.17 | 31 | 0 |
| 2508 | 245170 |
|
|
| 245270 | 245270 | 100 | 100 | 0 | 0.00 | 24 | 0 |
| 2509 | 245210 |
|
|
| 245620 | 245620 | 410 | 410 | 0 | 0.00 | 20 | 0 |
| 2510 | 245540 |
|
|
| 246370 | 246370 | 830 | 830 | 0 | 0.00 | 21 | 0 |
| 2511 | 246070 |
|
|
| 246160 | 246160 | 90 | 90 | 0 | 0.00 | 2 | 0 |
| Total |
| 91926 | 2244611.16 | 56193 / -552 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2412 | 5571 | 5530 | 5604 | 5506 | 5604 | 5534 | 33 | -37 | 2610 | 28890.93 | 1755 | -1530 |
| 2501 | 5358 | 5260 | 5347 | 5191 | 5230 | 5268 | -128 | -90 | 126306 | 1330823.48 | 153558 | -11995 |
| 2502 | 4958 | 4883 | 4934 | 4775 | 4812 | 4853 | -146 | -105 | 120241 | 1167144.37 | 96819 | 1803 |
| 2503 | 4567 | 4471 | 4528 | 4379 | 4425 | 4457 | -142 | -110 | 69788 | 622090.99 | 70647 | 3163 |
| 2504 | 4300 | 4208 | 4260 | 4108 | 4142 | 4188 | -158 | -112 | 9463 | 79279.49 | 11975 | 488 |
| 2505 | 4117 | 4062 | 4087 | 3951 | 3976 | 4019 | -141 | -98 | 67027 | 538891.50 | 78571 | 787 |
| 2506 | 3980 | 3945 | 3969 | 3841 | 3868 | 3915 | -112 | -65 | 608 | 4760.87 | 1014 | 102 |
| 2507 | 3888 | 3866 | 3876 | 3771 | 3785 | 3829 | -103 | -59 | 224 | 1715.49 | 634 | 28 |
| 2508 | 3823 | 3810 | 3820 | 3708 | 3735 | 3759 | -88 | -64 | 26 | 195.49 | 219 | -7 |
| 2509 | 3761 | 3702 | 3759 | 3662 | 3678 | 3711 | -83 | -50 | 1510 | 11209.44 | 5043 | -70 |
| 2510 | 3741 | 3698 | 3718 | 3638 | 3644 | 3680 | -97 | -61 | 169 | 1244.04 | 1597 | 51 |
| 2511 | 3692 | 3670 | 3682 | 3610 | 3613 | 3643 | -79 | -49 | 218 | 1588.46 | 871 | 86 |
| Total |
| 398190 | 3787834.55 | 422703 / -7094 |
豫公网安备41010502003434号