SHFE Metals Close Price For January 6, 2025
Monday, Jan 06, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2501 | 73060 | 73190 | 74050 | 73140 | 73580 | 73700 | 520 | 640 | 15710 | 578962.58 | 31725 | -5315 |
| 2502 | 73020 | 73230 | 74130 | 73130 | 73600 | 73660 | 580 | 640 | 75358 | 2775691.68 | 151602 | -9277 |
| 2503 | 73090 | 73200 | 74210 | 73200 | 73690 | 73720 | 600 | 630 | 42095 | 1551772.66 | 122188 | -3271 |
| 2504 | 73240 | 73310 | 74310 | 73310 | 73800 | 73810 | 560 | 570 | 17675 | 652296.44 | 51620 | 3246 |
| 2505 | 73380 | 73400 | 74440 | 73400 | 73990 | 73970 | 610 | 590 | 7046 | 260612.55 | 26024 | 1158 |
| 2506 | 73520 | 73460 | 74500 | 73460 | 74110 | 74100 | 590 | 580 | 2468 | 91450.96 | 11641 | 715 |
| 2507 | 73650 | 73730 | 74560 | 73700 | 74170 | 74160 | 520 | 510 | 755 | 27999.16 | 5714 | -20 |
| 2508 | 73600 | 73820 | 74550 | 73780 | 74130 | 74190 | 530 | 590 | 448 | 16620.34 | 2865 | 79 |
| 2509 | 73580 | 73820 | 74550 | 73780 | 74090 | 74270 | 510 | 690 | 433 | 16081.12 | 2282 | -94 |
| 2510 | 73510 | 73860 | 74430 | 73860 | 74090 | 74080 | 580 | 570 | 88 | 3259.88 | 1062 | -19 |
| 2511 | 73550 | 73840 | 74600 | 73780 | 74130 | 74150 | 580 | 600 | 83 | 3077.51 | 612 | 34 |
| 2512 | 73620 | 73810 | 74580 | 73810 | 74130 | 74210 | 510 | 590 | 61 | 2263.57 | 222 | 9 |
| Total | | 162220 | 5980088.42 | 407557 / -12755 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2501 | 64610 | | | | 64610 | 64610 | 0 | 0 | 0 | 0.00 | 1405 | 0 |
| 2502 | 64570 | 64660 | 65640 | 64660 | 65180 | 65200 | 610 | 630 | 8391 | 273583.92 | 6391 | -965 |
| 2503 | 64720 | 64830 | 65720 | 64830 | 65340 | 65340 | 620 | 620 | 2520 | 82340.59 | 2278 | 258 |
| 2504 | 65190 | | | | 65190 | 65190 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2505 | 65600 | 65410 | 65740 | 65410 | 65740 | 65570 | 140 | -30 | 2 | 65.58 | 1 | 0 |
| 2506 | 66280 | | | | 66280 | 66280 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2507 | 67370 | | | | 67370 | 67370 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2508 | 67210 | | | | 67210 | 67210 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2509 | 65540 | | | | 65540 | 65540 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2510 | 67120 | | | | 67120 | 67120 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2511 | 67200 | | | | 67000 | 67000 | -200 | -200 | 0 | 0.00 | 0 | 0 |
| 2512 | 65430 | | | | 65430 | 65430 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 10913 | 355990.08 | 10079 / -707 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2501 | 19855 | 19820 | 19820 | 19540 | 19565 | 19635 | -290 | -220 | 10210 | 100240.43 | 16570 | -3705 |
| 2502 | 19900 | 19780 | 19815 | 19530 | 19565 | 19670 | -335 | -230 | 159939 | 1573353.13 | 146619 | 6863 |
| 2503 | 19925 | 19835 | 19855 | 19575 | 19620 | 19710 | -305 | -215 | 95907 | 945357.90 | 138087 | 10030 |
| 2504 | 19955 | 19855 | 19890 | 19610 | 19660 | 19740 | -295 | -215 | 34845 | 343960.95 | 47286 | 6939 |
| 2505 | 19985 | 19925 | 19925 | 19650 | 19690 | 19780 | -295 | -205 | 16430 | 162520.30 | 29046 | 3716 |
| 2506 | 20015 | 19860 | 19940 | 19685 | 19715 | 19805 | -300 | -210 | 2897 | 28693.21 | 9484 | 820 |
| 2507 | 20025 | 19930 | 19940 | 19705 | 19740 | 19820 | -285 | -205 | 2234 | 22139.49 | 5282 | 1286 |
| 2508 | 19995 | 19850 | 19925 | 19745 | 19775 | 19835 | -220 | -160 | 1469 | 14571.53 | 2281 | 1024 |
| 2509 | 20005 | 19945 | 19945 | 19745 | 19800 | 19825 | -205 | -180 | 411 | 4074.51 | 1983 | 97 |
| 2510 | 19955 | 19885 | 19935 | 19755 | 19765 | 19855 | -190 | -100 | 44 | 436.91 | 434 | -8 |
| 2511 | 19980 | 19865 | 19935 | 19795 | 19805 | 19870 | -175 | -110 | 128 | 1271.73 | 162 | 20 |
| 2512 | 19990 | 19870 | 19895 | 19765 | 19815 | 19850 | -175 | -140 | 58 | 575.65 | 76 | 10 |
| Total | | 324572 | 3197195.73 | 397310 / 27092 |
| efp | | | 19850 | 19850 | | | | | | 240.00 | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2501 | 25095 | 24850 | 24860 | 24640 | 24710 | 24720 | -385 | -375 | 9275 | 114655.64 | 11520 | -3595 |
| 2502 | 24755 | 24495 | 24595 | 24390 | 24490 | 24500 | -265 | -255 | 158904 | 1946611.90 | 109182 | -5568 |
| 2503 | 24670 | 24465 | 24550 | 24360 | 24440 | 24450 | -230 | -220 | 78396 | 958556.23 | 72930 | -458 |
| 2504 | 24595 | 24430 | 24535 | 24340 | 24415 | 24425 | -180 | -170 | 21225 | 259237.80 | 32253 | -2693 |
| 2505 | 24525 | 24445 | 24485 | 24300 | 24375 | 24395 | -150 | -130 | 10883 | 132770.56 | 14072 | -1235 |
| 2506 | 24410 | 24350 | 24405 | 24240 | 24320 | 24315 | -90 | -95 | 1139 | 13847.87 | 2262 | 190 |
| 2507 | 24310 | 24275 | 24310 | 24150 | 24185 | 24220 | -125 | -90 | 143 | 1731.85 | 718 | -11 |
| 2508 | 24225 | 24210 | 24315 | 24080 | 24140 | 24135 | -85 | -90 | 121 | 1460.24 | 587 | 3 |
| 2509 | 24165 | 24100 | 24140 | 24000 | 24075 | 24070 | -90 | -95 | 86 | 1035.19 | 287 | 12 |
| 2510 | 24095 | 24035 | 24085 | 23925 | 24025 | 24030 | -70 | -65 | 42 | 504.70 | 155 | 9 |
| 2511 | 24110 | 23915 | 24030 | 23870 | 23990 | 23975 | -120 | -135 | 60 | 719.39 | 100 | 21 |
| 2512 | 24020 | 23830 | 23950 | 23830 | 23890 | 23895 | -130 | -125 | 35 | 418.20 | 62 | 20 |
| Total | | 280309 | 3431549.56 | 244128 / -13305 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2501 | 16665 | 16615 | 16810 | 16615 | 16760 | 16740 | 95 | 75 | 895 | 7491.23 | 2800 | -360 |
| 2502 | 16725 | 16615 | 16820 | 16615 | 16730 | 16735 | 5 | 10 | 39929 | 334188.21 | 47338 | -2225 |
| 2503 | 16735 | 16700 | 16810 | 16650 | 16740 | 16745 | 5 | 10 | 12341 | 103333.17 | 26045 | -33 |
| 2504 | 16750 | 16675 | 16810 | 16675 | 16760 | 16765 | 10 | 15 | 693 | 5810.30 | 2973 | 43 |
| 2505 | 16775 | 16680 | 16820 | 16680 | 16755 | 16765 | -20 | -10 | 114 | 955.69 | 711 | 3 |
| 2506 | 16705 | 16770 | 16820 | 16770 | 16820 | 16770 | 115 | 65 | 11 | 92.26 | 188 | 0 |
| 2507 | 16880 | 16745 | 16745 | 16745 | 16745 | 16745 | -135 | -135 | 4 | 33.49 | 91 | -2 |
| 2508 | 16905 | 16785 | 16785 | 16785 | 16785 | 16785 | -120 | -120 | 2 | 16.79 | 28 | -2 |
| 2509 | 16715 | 16755 | 16835 | 16730 | 16835 | 16750 | 120 | 35 | 18 | 150.79 | 59 | 3 |
| 2510 | 16790 | 16745 | 16770 | 16745 | 16770 | 16755 | -20 | -35 | 5 | 41.89 | 20 | -3 |
| 2511 | 16840 | | | | 16840 | 16840 | 0 | 0 | 0 | 0.00 | 23 | 0 |
| 2512 | 16810 | 16795 | 16795 | 16795 | 16795 | 16795 | -15 | -15 | 1 | 8.40 | 14 | 0 |
| Total | | 54013 | 452122.20 | 80290 / -2576 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2501 | 122580 | 121600 | 123850 | 120280 | 122260 | 122730 | -320 | 150 | 1326 | 16274.14 | 7302 | -264 |
| 2502 | 122920 | 122200 | 123980 | 120400 | 122260 | 122530 | -660 | -390 | 209766 | 2570282.74 | 83996 | -2046 |
| 2503 | 123190 | 122650 | 124250 | 120720 | 122480 | 122720 | -710 | -470 | 46807 | 574428.97 | 59146 | 2421 |
| 2504 | 123510 | 123050 | 124570 | 121100 | 122870 | 123120 | -640 | -390 | 8116 | 99930.14 | 16365 | 1941 |
| 2505 | 123900 | 123340 | 124900 | 121450 | 123230 | 123350 | -670 | -550 | 21956 | 270838.38 | 25057 | 241 |
| 2506 | 124320 | 123530 | 125190 | 121830 | 123530 | 123380 | -790 | -940 | 570 | 7032.76 | 1216 | 47 |
| 2507 | 124410 | 124000 | 125250 | 122380 | 124150 | 123340 | -260 | -1070 | 50 | 616.75 | 546 | 9 |
| 2508 | 124970 | 123830 | 125560 | 122530 | 124310 | 123830 | -660 | -1140 | 31 | 383.90 | 198 | 0 |
| 2509 | 125130 | 124710 | 126100 | 122900 | 124490 | 124580 | -640 | -550 | 242 | 3014.89 | 939 | 33 |
| 2510 | 125600 | 124930 | 126240 | 123400 | 124970 | 124880 | -630 | -720 | 66 | 824.23 | 186 | 32 |
| 2511 | 125970 | 123920 | 126450 | 123920 | 125960 | 124920 | -10 | -1050 | 10 | 124.92 | 78 | 4 |
| 2512 | 126420 | 124940 | 126750 | 124310 | 126300 | 125740 | -120 | -680 | 16 | 201.19 | 29 | 7 |
| Total | | 288956 | 3543953.00 | 195058 / 2425 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2501 | 242830 | 244800 | 248130 | 244750 | 246400 | 246510 | 3570 | 3680 | 756 | 18636.91 | 1148 | -286 |
| 2502 | 243070 | 245320 | 248950 | 244840 | 246660 | 246970 | 3590 | 3900 | 82641 | 2040990.38 | 27790 | 809 |
| 2503 | 243510 | 245100 | 249050 | 245100 | 246750 | 247220 | 3240 | 3710 | 18876 | 466664.23 | 17432 | 831 |
| 2504 | 243820 | 245410 | 249400 | 245410 | 247220 | 247280 | 3400 | 3460 | 1838 | 45451.65 | 4970 | -159 |
| 2505 | 244310 | 245080 | 249320 | 245080 | 247410 | 247370 | 3100 | 3060 | 1583 | 39159.82 | 1347 | 169 |
| 2506 | 243820 | 246390 | 248600 | 245840 | 247160 | 247220 | 3340 | 3400 | 61 | 1508.08 | 62 | -1 |
| 2507 | 244510 | 246380 | 248330 | 246380 | 248180 | 247600 | 3670 | 3090 | 11 | 272.37 | 29 | -2 |
| 2508 | 245510 | 248020 | 248020 | 248020 | 248020 | 248020 | 2510 | 2510 | 2 | 49.60 | 23 | 0 |
| 2509 | 243940 | 246280 | 248840 | 245850 | 248840 | 246840 | 4900 | 2900 | 5 | 123.42 | 39 | 4 |
| 2510 | 243850 | | | | 247200 | 247200 | 3350 | 3350 | 0 | 0.00 | 21 | 0 |
| 2511 | 246790 | | | | 247340 | 247340 | 550 | 550 | 0 | 0.00 | 2 | 0 |
| 2512 | 245880 | | | | 247790 | 247790 | 1910 | 1910 | 0 | 0.00 | 4 | 0 |
| Total | | 105773 | 2612856.46 | 52867 / 1365 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2501 | 5178 | 5047 | 5059 | 4722 | 4725 | 4914 | -453 | -264 | 6285 | 61779.66 | 5115 | -4725 |
| 2502 | 4510 | 4397 | 4397 | 4250 | 4254 | 4322 | -256 | -188 | 270600 | 2339250.30 | 109433 | -2726 |
| 2503 | 4099 | 4010 | 4021 | 3922 | 3929 | 3957 | -170 | -142 | 73167 | 579073.22 | 71776 | -6188 |
| 2504 | 3878 | 3829 | 3829 | 3754 | 3790 | 3790 | -88 | -88 | 7226 | 54779.46 | 11700 | 838 |
| 2505 | 3738 | 3685 | 3754 | 3674 | 3717 | 3711 | -21 | -27 | 57809 | 429080.32 | 79830 | 127 |
| 2506 | 3638 | 3615 | 3696 | 3608 | 3652 | 3653 | 14 | 15 | 492 | 3595.22 | 1314 | 108 |
| 2507 | 3617 | 3585 | 3648 | 3577 | 3628 | 3611 | 11 | -6 | 198 | 1429.97 | 847 | 63 |
| 2508 | 3556 | 3553 | 3599 | 3532 | 3568 | 3566 | 12 | 10 | 46 | 328.08 | 531 | -15 |
| 2509 | 3525 | 3538 | 3561 | 3492 | 3549 | 3529 | 24 | 4 | 2210 | 15599.50 | 9879 | 668 |
| 2510 | 3503 | 3505 | 3549 | 3494 | 3536 | 3525 | 33 | 22 | 100 | 705.10 | 1591 | -2 |
| 2511 | 3510 | 3482 | 3542 | 3478 | 3530 | 3527 | 20 | 17 | 386 | 2723.09 | 1131 | 98 |
| 2512 | 3515 | 3462 | 3531 | 3461 | 3531 | 3512 | 16 | -3 | 237 | 1664.81 | 1081 | 87 |
| Total | | 418756 | 3490008.72 | 294228 / -11667 |
豫公网安备41010502003434号