SHFE Metals Close Price For January 14, 2025
Tuesday, Jan 14, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2501 | 75350 | 75460 | 75500 | 75020 | 75400 | 75340 | 50 | -10 | 6885 | 259373.68 | 2775 | -5275 |
| 2502 | 75310 | 75390 | 75490 | 75020 | 75430 | 75300 | 120 | -10 | 45501 | 1713206.20 | 129750 | -4222 |
| 2503 | 75420 | 75510 | 75630 | 75140 | 75530 | 75420 | 110 | 0 | 39980 | 1507735.81 | 147967 | 4063 |
| 2504 | 75560 | 75700 | 75730 | 75270 | 75660 | 75550 | 100 | -10 | 7877 | 297554.76 | 62172 | -318 |
| 2505 | 75700 | 75790 | 75850 | 75410 | 75790 | 75680 | 90 | -20 | 4449 | 168351.61 | 33003 | 392 |
| 2506 | 75850 | 75890 | 75970 | 75540 | 75910 | 75800 | 60 | -50 | 768 | 29110.45 | 14431 | -94 |
| 2507 | 76060 | 75970 | 76110 | 75700 | 76050 | 75930 | -10 | -130 | 565 | 21452.42 | 10251 | 7 |
| 2508 | 76130 | 76040 | 76190 | 75800 | 76070 | 76000 | -60 | -130 | 660 | 25083.04 | 7069 | 45 |
| 2509 | 76240 | 76060 | 76230 | 75890 | 76170 | 76040 | -70 | -200 | 235 | 8935.11 | 5402 | 44 |
| 2510 | 76130 | 76000 | 76250 | 75880 | 76120 | 76090 | -10 | -40 | 116 | 4413.71 | 1671 | 5 |
| 2511 | 76050 | 76150 | 76220 | 75860 | 76060 | 76080 | 10 | 30 | 77 | 2929.13 | 1102 | 29 |
| 2512 | 76070 | 76060 | 76200 | 75880 | 76080 | 76080 | 10 | 10 | 93 | 3538.11 | 833 | 28 |
| Total | | 107206 | 4041684.00 | 416426 / -5296 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2501 | 65420 | | | | 65420 | 65420 | 0 | 0 | 0 | 0.00 | 1410 | 0 |
| 2502 | 66820 | 66920 | 67080 | 66570 | 67020 | 66840 | 200 | 20 | 4964 | 165920.24 | 4915 | -316 |
| 2503 | 66950 | 67200 | 67210 | 66700 | 67120 | 67020 | 170 | 70 | 1078 | 36127.50 | 3147 | 54 |
| 2504 | 67150 | 67330 | 67330 | 66840 | 67170 | 67160 | 20 | 10 | 6 | 201.49 | 9 | 2 |
| 2505 | 66350 | 66970 | 66970 | 66970 | 66970 | 66970 | 620 | 620 | 1 | 33.49 | 2 | 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 | 66490 | | | | 66490 | 66490 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2510 | 67120 | | | | 67120 | 67120 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2511 | 67000 | | | | 67000 | 67000 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2512 | 65430 | | | | 65430 | 65430 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 6049 | 202282.71 | 9485 / -260 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2501 | 20170 | 20170 | 20265 | 20130 | 20240 | 20205 | 70 | 35 | 2610 | 26373.18 | 4140 | -1775 |
| 2502 | 20200 | 20185 | 20315 | 20160 | 20255 | 20240 | 55 | 40 | 72924 | 738145.08 | 98960 | -10379 |
| 2503 | 20240 | 20260 | 20360 | 20200 | 20300 | 20285 | 60 | 45 | 138008 | 1400070.09 | 183023 | 13025 |
| 2504 | 20265 | 20300 | 20380 | 20235 | 20325 | 20315 | 60 | 50 | 28954 | 294151.55 | 60751 | 4347 |
| 2505 | 20295 | 20340 | 20395 | 20260 | 20350 | 20330 | 55 | 35 | 12945 | 131612.18 | 37777 | 806 |
| 2506 | 20300 | 20305 | 20380 | 20250 | 20330 | 20305 | 30 | 5 | 3716 | 37730.59 | 12782 | 1227 |
| 2507 | 20295 | 20300 | 20370 | 20240 | 20315 | 20280 | 20 | -15 | 1548 | 15699.01 | 6868 | -2 |
| 2508 | 20305 | 20305 | 20370 | 20250 | 20300 | 20280 | -5 | -25 | 306 | 3103.55 | 2491 | 14 |
| 2509 | 20300 | 20305 | 20355 | 20235 | 20315 | 20280 | 15 | -20 | 263 | 2667.23 | 2076 | 32 |
| 2510 | 20305 | 20280 | 20340 | 20235 | 20300 | 20305 | -5 | 0 | 42 | 426.45 | 477 | 20 |
| 2511 | 20310 | 20300 | 20345 | 20250 | 20310 | 20305 | 0 | -5 | 28 | 284.30 | 272 | 8 |
| 2512 | 20300 | 20300 | 20330 | 20250 | 20305 | 20280 | 5 | -20 | 8 | 81.12 | 101 | -4 |
| Total | | 261352 | 2650344.31 | 409718 / 7319 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2501 | 24470 | 24495 | 24585 | 24370 | 24450 | 24455 | -20 | -15 | 1385 | 16935.58 | 345 | -1170 |
| 2502 | 24240 | 24355 | 24355 | 24030 | 24045 | 24170 | -195 | -70 | 137780 | 1665156.05 | 95142 | -1044 |
| 2503 | 24210 | 24245 | 24280 | 24005 | 24005 | 24125 | -205 | -85 | 95180 | 1148320.88 | 81829 | 4416 |
| 2504 | 24185 | 24245 | 24250 | 23980 | 23990 | 24095 | -195 | -90 | 23140 | 278827.38 | 36108 | 1240 |
| 2505 | 24120 | 24155 | 24175 | 23905 | 23940 | 24025 | -180 | -95 | 7774 | 93399.79 | 18236 | 856 |
| 2506 | 24035 | 24120 | 24120 | 23850 | 23855 | 23980 | -180 | -55 | 833 | 9988.37 | 2908 | 71 |
| 2507 | 23995 | 23925 | 24035 | 23780 | 23785 | 23885 | -210 | -110 | 102 | 1218.15 | 661 | 7 |
| 2508 | 23950 | 23830 | 24095 | 23750 | 23750 | 23825 | -200 | -125 | 29 | 345.50 | 538 | -3 |
| 2509 | 23920 | 23840 | 23860 | 23700 | 23735 | 23760 | -185 | -160 | 32 | 380.20 | 334 | 8 |
| 2510 | 23805 | 23725 | 23865 | 23680 | 23680 | 23760 | -125 | -45 | 18 | 213.88 | 131 | -9 |
| 2511 | 23825 | 23700 | 23700 | 23650 | 23650 | 23670 | -175 | -155 | 5 | 59.18 | 100 | 2 |
| 2512 | 23830 | 23685 | 23725 | 23550 | 23605 | 23650 | -225 | -180 | 12 | 141.92 | 82 | 5 |
| Total | | 266290 | 3214986.85 | 236414 / 4379 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2501 | 16530 | 16440 | 16475 | 16410 | 16435 | 16435 | -95 | -95 | 245 | 2013.44 | 2515 | 95 |
| 2502 | 16610 | 16570 | 16580 | 16420 | 16520 | 16490 | -90 | -120 | 39257 | 323674.40 | 34999 | -1981 |
| 2503 | 16595 | 16515 | 16565 | 16435 | 16520 | 16490 | -75 | -105 | 22126 | 182464.93 | 37317 | 1902 |
| 2504 | 16605 | 16515 | 16580 | 16460 | 16530 | 16510 | -75 | -95 | 3160 | 26085.94 | 6447 | 1285 |
| 2505 | 16620 | 16545 | 16580 | 16470 | 16550 | 16520 | -70 | -100 | 370 | 3056.28 | 1191 | 36 |
| 2506 | 16575 | 16550 | 16550 | 16535 | 16535 | 16540 | -40 | -35 | 2 | 16.54 | 274 | 0 |
| 2507 | 16600 | 16535 | 16535 | 16525 | 16525 | 16530 | -75 | -70 | 3 | 24.80 | 90 | 0 |
| 2508 | 16610 | 16505 | 16505 | 16505 | 16505 | 16505 | -105 | -105 | 1 | 8.25 | 28 | 0 |
| 2509 | 16605 | | | | 16605 | 16605 | 0 | 0 | 0 | 0.00 | 60 | 0 |
| 2510 | 16640 | 16515 | 16515 | 16515 | 16515 | 16515 | -125 | -125 | 1 | 8.26 | 17 | -1 |
| 2511 | 16585 | 16505 | 16600 | 16480 | 16600 | 16535 | 15 | -50 | 23 | 190.19 | 76 | 5 |
| 2512 | 16590 | 16560 | 16560 | 16525 | 16525 | 16535 | -65 | -55 | 4 | 33.07 | 20 | 2 |
| Total | | 65192 | 537576.09 | 83034 / 1343 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2501 | 126450 | 127610 | 127840 | 127370 | 127500 | 127550 | 1050 | 1100 | 120 | 1530.66 | 6984 | 24 |
| 2502 | 126830 | 127830 | 128420 | 127240 | 127680 | 127820 | 850 | 990 | 104287 | 1333099.52 | 54991 | -2906 |
| 2503 | 127100 | 128150 | 128670 | 127520 | 127900 | 128070 | 800 | 970 | 39972 | 511948.39 | 59141 | 1342 |
| 2504 | 127500 | 128660 | 128940 | 127830 | 128190 | 128340 | 690 | 840 | 5887 | 75555.19 | 22885 | 235 |
| 2505 | 127820 | 129000 | 129280 | 128160 | 128500 | 128680 | 680 | 860 | 15914 | 204796.05 | 27365 | 387 |
| 2506 | 128080 | 129020 | 129460 | 128440 | 128690 | 128920 | 610 | 840 | 439 | 5660.01 | 1380 | 123 |
| 2507 | 128340 | 129290 | 129630 | 128860 | 129110 | 129290 | 770 | 950 | 69 | 892.13 | 494 | 0 |
| 2508 | 128510 | 129510 | 129870 | 129120 | 129350 | 129450 | 840 | 940 | 74 | 957.99 | 188 | 7 |
| 2509 | 128870 | 129740 | 130130 | 129310 | 129620 | 129730 | 750 | 860 | 170 | 2205.57 | 979 | 33 |
| 2510 | 129390 | 130010 | 130310 | 129600 | 129840 | 129930 | 450 | 540 | 42 | 545.74 | 157 | 7 |
| 2511 | 129600 | 130240 | 130560 | 127690 | 130080 | 130020 | 480 | 420 | 24 | 312.07 | 72 | -1 |
| 2512 | 129900 | 130100 | 130820 | 130060 | 130270 | 130270 | 370 | 370 | 22 | 286.60 | 21 | -5 |
| Total | | 167020 | 2137789.92 | 174657 / -754 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2501 | 251340 | 250880 | 250880 | 246890 | 248340 | 248580 | -3000 | -2760 | 102 | 2535.54 | 796 | -24 |
| 2502 | 250750 | 251350 | 251350 | 247120 | 249290 | 248560 | -1460 | -2190 | 66264 | 1647073.94 | 23291 | -2021 |
| 2503 | 251050 | 250600 | 251500 | 247580 | 249500 | 248980 | -1550 | -2070 | 24082 | 599594.14 | 21029 | -77 |
| 2504 | 251270 | 251910 | 251910 | 247930 | 249940 | 249310 | -1330 | -1960 | 4746 | 118327.10 | 7266 | 604 |
| 2505 | 251080 | 251750 | 251900 | 248130 | 249830 | 249330 | -1250 | -1750 | 1956 | 48770.90 | 2624 | 404 |
| 2506 | 251600 | 251770 | 251770 | 248040 | 249470 | 249350 | -2130 | -2250 | 74 | 1845.26 | 110 | 15 |
| 2507 | 251340 | 248180 | 249800 | 248180 | 249800 | 249190 | -1540 | -2150 | 9 | 224.28 | 34 | -1 |
| 2508 | 252260 | 249680 | 249680 | 248680 | 248680 | 249010 | -3580 | -3250 | 3 | 74.70 | 23 | 1 |
| 2509 | 250950 | 249220 | 250610 | 248680 | 250610 | 249700 | -340 | -1250 | 13 | 324.62 | 55 | -4 |
| 2510 | 252410 | | | | 250790 | 250790 | -1620 | -1620 | 0 | 0.00 | 24 | 0 |
| 2511 | 252710 | | | | 251330 | 251330 | -1380 | -1380 | 0 | 0.00 | 5 | 0 |
| 2512 | 251380 | 250100 | 250100 | 250030 | 250030 | 250060 | -1350 | -1320 | 2 | 50.01 | 9 | -1 |
| Total | | 97251 | 2418820.49 | 55266 / -1104 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2501 | 4502 | 4386 | 4420 | 4051 | 4051 | 4316 | -451 | -186 | 285 | 2460.21 | 1935 | -165 |
| 2502 | 4098 | 4055 | 4112 | 3917 | 3925 | 4026 | -173 | -72 | 181981 | 1465510.39 | 89832 | 5357 |
| 2503 | 3830 | 3800 | 3838 | 3690 | 3697 | 3763 | -133 | -67 | 46348 | 348900.02 | 63195 | 326 |
| 2504 | 3744 | 3719 | 3746 | 3628 | 3642 | 3684 | -102 | -60 | 6721 | 49524.81 | 11441 | -399 |
| 2505 | 3712 | 3706 | 3718 | 3586 | 3599 | 3640 | -113 | -72 | 67668 | 492726.06 | 84553 | 6580 |
| 2506 | 3676 | 3653 | 3667 | 3534 | 3568 | 3596 | -108 | -80 | 399 | 2869.93 | 948 | -34 |
| 2507 | 3636 | 3620 | 3621 | 3522 | 3526 | 3570 | -110 | -66 | 85 | 606.98 | 940 | -4 |
| 2508 | 3608 | 3581 | 3645 | 3502 | 3502 | 3562 | -106 | -46 | 77 | 548.61 | 543 | 3 |
| 2509 | 3569 | 3568 | 3568 | 3478 | 3486 | 3512 | -83 | -57 | 3936 | 27647.95 | 12189 | 1344 |
| 2510 | 3562 | 3530 | 3542 | 3479 | 3479 | 3508 | -83 | -54 | 57 | 400.01 | 1597 | 13 |
| 2511 | 3550 | 3529 | 3535 | 3459 | 3459 | 3492 | -91 | -58 | 113 | 789.24 | 1004 | 13 |
| 2512 | 3521 | 3520 | 3520 | 3464 | 3471 | 3492 | -50 | -29 | 169 | 1180.39 | 1138 | 78 |
| Total | | 307839 | 2393164.59 | 269315 / 13112 |
豫公网安备41010502003434号