Home > Market Data > SHFE

SHFE Metals Close Price For September 25, 2024

Wednesday, Sep 25, 2024
点击:
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper
241076100770607813077000771207746010201360690202673215.9084868-16818
2411761107715078130770107711077430100013201425255517921.9417054010785
24127605077030780107693077040773509901300539612087161.161164387120
25017590076960779007683076920772401020134018278705911.09534802117
2502758307700077950768607694077270111014403901150732.2224653413
2503759807695078000769107699077320101013403086119315.2515627186
25047604076920780107692077030774009901360100939049.75813115
25057621076910780507691077120774009101190127349269.48516824
25067603076910780807691077080773801050135076629638.002692225
2507761607691078040765707708077480920132028110886.47116045
250876090769007792076900771007737010101280813133.8040123
2509760407705078000770507714077380110013401094217.6618922
Total
29429011390452.69483347 / 4157
efp

7616076160




250.00

ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper(BC)
24106745068430693306838068630687001180125097133353.9016254
24116754068530694606847068600688201060128013897478257.58812146
24126750068480694406841068650688501150135071724685.02619199
2501674906875068760687506876068750127012603103.13153
2502681006891068910689106891068910810810134.4640
250366020


66020660200000.0010
250465670


664506645078078000.0010
250566540


66540665400000.0000
250672300


7059070590-1710-171000.0000
250765460


65460654600000.0000
250865050


6514065140909000.0000
250965900


65900659000000.0000
Total
15589536434.0810386 / 252
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Aluminum
241019885200452026020000200202012013523541766420270.0853871-10845
24111990520065203152003520055201601502551979731995896.17167739-1847
241219925200852033520055200752018515026084637854409.8011059213727
250119930201052036020070200802019015026026416266729.71449961923
2502199502011520365200752010020190150240968797805.7415467982
2503199802014020390200902010020190120210357536090.468252410
25042001520155203802013020135202101201953203234.27228445
25052002520195204002011520130202701052457047135.941772-10
250620015202102041520150201752025516024065658.4164016
2507200902023520440201502015020300602101411431.4644210
25082008520235204452015020150202806519544446.201866
250920005203052043020170201702032016531523233.69875
Total
3653513684341.92406328 / 4422
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Zinc
241023915243152486024230245602459064567564623794610.5340136-10912
24112377524150247552409024465244856907102507463069873.301131134707
241223620240052464023935243252435570573558186708574.31408843299
250123445238052451023760241402419569575023388282960.45146571190
2502233402368524385236552399524105655765262731664.883206-104
2503233052367524335236252394524010640705128515427.22184550
250423255237052429023705238802404562579045541.041807
25052324523625242402362523820239505757051311569.05181-6
250623095235752421023575238052396571087034407.42938
250723135237702418023740237502394561581021251.47672
250823210235752415023575237552390054569035418.281295
250923175235952415023595238002386562569014167.08343
Total
4011354906465.04214525 / -1751
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Lead
2410166201675016780165001651016675-1105545796381909.1417592-5622
2411166251677516790165151652516690-1006555665464541.63452235630
2412166401675016810165301653516700-10560976181521.8513996923
2501166551675016820165401656016705-9550408534120.659205664
2502166851674516830165551655516695-130102251878.40174725
2503167401679516860165801658016725-160-151351129.241293-55
2504166651676516850166101661016780-5511516134.272891
2505167251681516900166051660516790-1206589747.30258-42
250616685168001690016775168501681516513013109.301610
2507167151683016830166301663016765-8550541.92871
2508167501681016810168101681016810606018.41350
2509167651682016870167701677016830565433.67113
Total
115795966175.7889897 / 1528
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Nickel
2410125810126880129130126800127460127740165019301060011354134.5428933-9201
241112609012750012944012706012773012807016401980906661161246.05594054359
24121265001274601298601274001280801284701580197022722291920.4130372681
25011269401278401303301278401285301288601590192015160195360.3124091446
2502127200128670130580128290128840128970164017707429570.313205-12
2503127960128760130630128540129140129110118011504165371.34984-143
250412785012909013110012881012952012961016701760851101.773151
2505128430129480131500129360129770130030134016003774902.181151-20
250612928012988013124012988013050013049012201210841096.19317-5
25071290001306601317401305201308901310001890200016209.601870
25081294501316101327301306501306501315901200214018236.8774-2
250913105013199013311013199013220013237011501320452.9583
Total
2362913025202.51149042 / -3893
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Tin
2410260560261270263680255680256400260660-4160100634971655153.7818111-4509
2411260910262000263990255820256830260860-4080-50953972488549.47274653227
2412261270262500264320256180257060261350-42108021473561218.17107551289
2501261170263740264920256610257590261920-358075010312270094.986588220
2502261420262020264740257000257510261710-39102903218401.1241027
2503261420262440264480258380258380261850-304043016418.981086
2504261740261980264340257900258110260240-3630-150011286.271475
2505260900262640264210256960256960260900-3940024626.171417
2506261380262180263990259240259240261700-214032014366.3934-2
2507260610262130262460259210259210261620-140010109235.4720-2
2508261140257460257460257460257460257460-3680-3680125.75220
2509257460


2574602574600000.0010
Total
1910754985376.5463802 / 268
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Alumina
24104037410042464085411241537511620510170395.8210922-4531
2411405141184248410541124157611063042262529512.13118977-9609
2412401940784204404940564102378360458496031.73600201021
2501393640134120395539594009237382820664102.4048893-2292
2502386639864030386338693919353233718319.904131613
250337763856395238003800384624703672823.1254716
25043708378338943728372837932085119902.8121025
25053655372038323670367037291574160411962.801602244
2506359436723723363536353684419019140.01265-1
250735293606369533433580355851291631160.1721621
2508348335543642352235303568478565463.941763
250934483486358934583477351629681601125.1615856
Total
4728483896940.00246117 / -14434