SHFE Metals Close Price For October 8, 2024
Tuesday, Oct 08, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2410 | 78940 | 78720 | 79270 | 77370 | 77370 | 78270 | -1570 | -670 | 29769 | 1165069.92 | 40985 | -7009 |
| 2411 | 78810 | 78980 | 79130 | 77280 | 77310 | 78220 | -1500 | -590 | 120683 | 4720094.02 | 165351 | -5198 |
| 2412 | 78780 | 78810 | 79080 | 77230 | 77240 | 78130 | -1540 | -650 | 53807 | 2102125.40 | 136885 | 2547 |
| 2501 | 78730 | 78730 | 79030 | 77190 | 77200 | 78080 | -1530 | -650 | 19914 | 777454.69 | 63106 | 1131 |
| 2502 | 78800 | 78700 | 79100 | 77280 | 77290 | 78150 | -1510 | -650 | 4406 | 172183.65 | 25893 | 318 |
| 2503 | 78900 | 78590 | 79160 | 77380 | 77430 | 78240 | -1470 | -660 | 3883 | 151915.77 | 17369 | 1119 |
| 2504 | 78860 | 78690 | 79160 | 77400 | 77400 | 78130 | -1460 | -730 | 1716 | 67041.37 | 9207 | 511 |
| 2505 | 78870 | 78740 | 79150 | 77360 | 77360 | 78200 | -1510 | -670 | 1070 | 41839.79 | 5965 | 216 |
| 2506 | 78940 | 78810 | 79110 | 77390 | 77450 | 78160 | -1490 | -780 | 507 | 19815.83 | 3115 | 67 |
| 2507 | 79030 | 78830 | 79120 | 77430 | 77470 | 77940 | -1560 | -1090 | 202 | 7872.01 | 1247 | 27 |
| 2508 | 78960 | 79140 | 79140 | 77500 | 77640 | 78450 | -1320 | -510 | 94 | 3687.36 | 447 | -10 |
| 2509 | 78910 | 78770 | 79110 | 77470 | 77470 | 78330 | -1440 | -580 | 80 | 3133.37 | 261 | 18 |
| Total |
| 236131 | 9232233.16 | 469831 / -6263 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2410 | 69960 | 70000 | 70000 | 70000 | 70000 | 70000 | 40 | 40 | 5 | 175.00 | 1460 | -5 |
| 2411 | 70120 | 70700 | 70700 | 68710 | 68750 | 69630 | -1370 | -490 | 9422 | 328039.99 | 4938 | -161 |
| 2412 | 70140 | 69930 | 70590 | 68760 | 68800 | 69590 | -1340 | -550 | 1007 | 35040.10 | 1518 | 22 |
| 2501 | 70250 | 69390 | 69560 | 69390 | 69560 | 69490 | -690 | -760 | 3 | 104.24 | 29 | 1 |
| 2502 | 70170 |
|
|
| 69750 | 69750 | -420 | -420 | 0 | 0.00 | 18 | 0 |
| 2503 | 67100 |
|
|
| 67100 | 67100 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2504 | 67540 | 68850 | 68850 | 68850 | 68850 | 68850 | 1310 | 1310 | 1 | 34.43 | 1 | 0 |
| 2505 | 67750 |
|
|
| 69060 | 69060 | 1310 | 1310 | 0 | 0.00 | 0 | 0 |
| 2506 | 70590 |
|
|
| 71950 | 71950 | 1360 | 1360 | 0 | 0.00 | 0 | 0 |
| 2507 | 66600 |
|
|
| 66600 | 66600 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2508 | 66600 |
|
|
| 66600 | 66600 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2509 | 66600 |
|
|
| 66600 | 66600 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 10438 | 363393.75 | 7965 / -143 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2410 | 20445 | 20545 | 20870 | 20500 | 20585 | 20650 | 140 | 205 | 13584 | 140262.79 | 22765 | -4604 |
| 2411 | 20495 | 20600 | 20935 | 20540 | 20625 | 20695 | 130 | 200 | 171526 | 1775059.58 | 161184 | -2243 |
| 2412 | 20535 | 20740 | 20965 | 20570 | 20655 | 20735 | 120 | 200 | 96931 | 1005129.14 | 141016 | 8768 |
| 2501 | 20550 | 20665 | 20970 | 20595 | 20660 | 20735 | 110 | 185 | 32343 | 335342.27 | 51931 | 955 |
| 2502 | 20565 | 20665 | 20985 | 20615 | 20655 | 20740 | 90 | 175 | 9632 | 99900.79 | 19629 | 2198 |
| 2503 | 20585 | 20655 | 21000 | 20635 | 20695 | 20785 | 110 | 200 | 3195 | 33208.85 | 11715 | 941 |
| 2504 | 20615 | 20710 | 21000 | 20670 | 20700 | 20750 | 85 | 135 | 610 | 6329.92 | 2535 | 216 |
| 2505 | 20620 | 20815 | 21020 | 20655 | 20675 | 20785 | 55 | 165 | 345 | 3585.98 | 1714 | 30 |
| 2506 | 20665 | 20725 | 20995 | 20695 | 20695 | 20800 | 30 | 135 | 46 | 478.51 | 663 | 10 |
| 2507 | 20680 | 20805 | 21030 | 20680 | 20705 | 20825 | 25 | 145 | 16 | 166.64 | 482 | -2 |
| 2508 | 20625 | 20790 | 21065 | 20735 | 20735 | 20855 | 110 | 230 | 18 | 187.73 | 202 | 4 |
| 2509 | 20590 | 20800 | 21050 | 20700 | 20720 | 20770 | 130 | 180 | 68 | 706.19 | 164 | 47 |
| Total |
| 328314 | 3400358.39 | 414000 / 6320 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2410 | 25145 | 25500 | 25985 | 25320 | 25350 | 25600 | 205 | 455 | 9066 | 116048.41 | 9140 | -4371 |
| 2411 | 25080 | 25640 | 25940 | 25255 | 25285 | 25575 | 205 | 495 | 168125 | 2150143.73 | 115976 | 5572 |
| 2412 | 25010 | 26070 | 26070 | 25155 | 25165 | 25515 | 155 | 505 | 62629 | 798998.63 | 57689 | 3946 |
| 2501 | 24850 | 25185 | 25740 | 24980 | 24980 | 25400 | 130 | 550 | 18712 | 237674.40 | 18385 | 1308 |
| 2502 | 24755 | 25150 | 25620 | 24880 | 24950 | 25260 | 195 | 505 | 3477 | 43916.06 | 3813 | 270 |
| 2503 | 24720 | 25315 | 25560 | 24800 | 24800 | 25110 | 80 | 390 | 1463 | 18369.51 | 2245 | 277 |
| 2504 | 24715 | 25290 | 25495 | 24810 | 24810 | 25090 | 95 | 375 | 201 | 2521.99 | 172 | -19 |
| 2505 | 24620 | 25130 | 25420 | 24735 | 24750 | 25090 | 130 | 470 | 173 | 2170.36 | 230 | 14 |
| 2506 | 24630 | 25215 | 25355 | 24615 | 24615 | 25030 | -15 | 400 | 83 | 1038.95 | 128 | 16 |
| 2507 | 24545 | 25230 | 25300 | 24645 | 24645 | 24945 | 100 | 400 | 48 | 598.69 | 64 | -4 |
| 2508 | 24480 | 24970 | 25350 | 24715 | 24800 | 24930 | 320 | 450 | 46 | 573.43 | 132 | 6 |
| 2509 | 24380 | 25115 | 25215 | 24670 | 24700 | 24870 | 320 | 490 | 39 | 485.02 | 61 | 18 |
| Total |
| 264062 | 3372539.17 | 208035 / 7033 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2410 | 16895 | 17015 | 17020 | 16785 | 16885 | 16920 | -10 | 25 | 2079 | 17590.35 | 7400 | -24 |
| 2411 | 16950 | 17090 | 17100 | 16830 | 16880 | 16965 | -70 | 15 | 55416 | 470090.82 | 46118 | 2660 |
| 2412 | 16980 | 17295 | 17295 | 16870 | 16910 | 16995 | -70 | 15 | 15999 | 135962.81 | 19595 | 1352 |
| 2501 | 16985 | 17575 | 17575 | 16890 | 16915 | 17015 | -70 | 30 | 2541 | 21623.82 | 9733 | 259 |
| 2502 | 17010 | 17270 | 17270 | 16910 | 17010 | 17080 | 0 | 70 | 71 | 606.48 | 1765 | -10 |
| 2503 | 17065 | 17305 | 17305 | 16990 | 16990 | 17060 | -75 | -5 | 36 | 307.11 | 1302 | -6 |
| 2504 | 17000 | 17005 | 17005 | 17005 | 17005 | 17005 | 5 | 5 | 1 | 8.50 | 277 | 0 |
| 2505 | 17110 | 17300 | 17300 | 17005 | 17005 | 17145 | -105 | 35 | 25 | 214.35 | 247 | 7 |
| 2506 | 17000 | 17090 | 17090 | 17005 | 17030 | 17040 | 30 | 40 | 3 | 25.56 | 156 | -2 |
| 2507 | 17095 | 17075 | 17075 | 17010 | 17010 | 17050 | -85 | -45 | 5 | 42.63 | 85 | -3 |
| 2508 | 17090 | 17070 | 17070 | 17065 | 17065 | 17065 | -25 | -25 | 2 | 17.07 | 37 | 0 |
| 2509 | 17035 | 17120 | 17120 | 17070 | 17070 | 17110 | 35 | 75 | 6 | 51.34 | 17 | 4 |
| Total |
| 76184 | 646540.83 | 86732 / 4237 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2410 | 130360 | 137260 | 137310 | 132920 | 132970 | 134510 | 2610 | 4150 | 1490 | 20042.93 | 7254 | -824 |
| 2411 | 131070 | 138210 | 138800 | 132970 | 133020 | 135470 | 1950 | 4400 | 108233 | 1466286.12 | 62599 | -4606 |
| 2412 | 131610 | 137790 | 139000 | 132940 | 133380 | 135790 | 1770 | 4180 | 39919 | 542068.89 | 31696 | -1686 |
| 2501 | 132020 | 145200 | 145200 | 133710 | 133770 | 136690 | 1750 | 4670 | 26842 | 366925.80 | 23039 | -3416 |
| 2502 | 132830 | 139700 | 139850 | 134080 | 134250 | 137160 | 1420 | 4330 | 1565 | 21466.66 | 3429 | -58 |
| 2503 | 133240 | 141320 | 141320 | 134420 | 134680 | 136590 | 1440 | 3350 | 333 | 4548.56 | 1241 | 6 |
| 2504 | 133780 | 140720 | 140830 | 134900 | 134920 | 136480 | 1140 | 2700 | 234 | 3193.69 | 352 | 4 |
| 2505 | 133820 | 142400 | 142400 | 135190 | 135300 | 137450 | 1480 | 3630 | 1053 | 14473.49 | 1737 | 243 |
| 2506 | 134230 | 139550 | 139710 | 135890 | 135890 | 137080 | 1660 | 2850 | 118 | 1617.63 | 370 | 12 |
| 2507 | 134920 | 139690 | 140210 | 136840 | 136900 | 138940 | 1980 | 4020 | 24 | 333.48 | 206 | 2 |
| 2508 | 135600 | 140450 | 140580 | 136470 | 137280 | 138710 | 1680 | 3110 | 17 | 235.82 | 75 | 3 |
| 2509 | 135760 | 140570 | 140960 | 137440 | 137620 | 139080 | 1860 | 3320 | 16 | 222.54 | 65 | 6 |
| Total |
| 179844 | 2441415.61 | 132063 / -10314 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2410 | 262600 | 266520 | 270940 | 265010 | 265010 | 267650 | 2410 | 5050 | 1164 | 31154.89 | 2590 | -460 |
| 2411 | 263420 | 269200 | 271490 | 265610 | 265830 | 268290 | 2410 | 4870 | 62207 | 1668966.87 | 25735 | -1610 |
| 2412 | 263900 | 268740 | 271980 | 266200 | 266230 | 268750 | 2330 | 4850 | 20554 | 552403.22 | 14687 | 881 |
| 2501 | 263250 | 268000 | 272200 | 266380 | 266450 | 268840 | 3200 | 5590 | 5139 | 138158.43 | 5864 | 241 |
| 2502 | 260960 | 270180 | 271470 | 265690 | 266090 | 267840 | 5130 | 6880 | 512 | 13713.45 | 373 | 130 |
| 2503 | 261690 | 269340 | 270250 | 267200 | 267200 | 268350 | 5510 | 6660 | 12 | 322.02 | 89 | -5 |
| 2504 | 262960 | 270140 | 270140 | 266920 | 266920 | 268320 | 3960 | 5360 | 3 | 80.50 | 138 | 2 |
| 2505 | 263410 | 268040 | 270820 | 266070 | 266650 | 268180 | 3240 | 4770 | 19 | 509.55 | 175 | 4 |
| 2506 | 262400 |
|
|
| 265040 | 265040 | 2640 | 2640 | 0 | 0.00 | 36 | 0 |
| 2507 | 265020 | 265110 | 270650 | 265110 | 269440 | 267670 | 4420 | 2650 | 6 | 160.61 | 24 | -2 |
| 2508 | 263260 | 271250 | 271250 | 266960 | 266960 | 269150 | 3700 | 5890 | 6 | 161.49 | 21 | -1 |
| 2509 | 262750 | 267250 | 267250 | 267250 | 267250 | 267250 | 4500 | 4500 | 1 | 26.73 | 2 | 0 |
| Total |
| 89623 | 2405657.75 | 49734 / -820 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2410 | 4229 | 4291 | 4402 | 4240 | 4310 | 4302 | 81 | 73 | 1566 | 13474.97 | 2490 | -786 |
| 2411 | 4195 | 4279 | 4425 | 4250 | 4314 | 4335 | 119 | 140 | 171616 | 1488222.23 | 65823 | -733 |
| 2412 | 4155 | 4250 | 4353 | 4207 | 4247 | 4271 | 92 | 116 | 36557 | 312308.03 | 57449 | -975 |
| 2501 | 4075 | 4118 | 4261 | 4095 | 4162 | 4180 | 87 | 105 | 59154 | 494537.12 | 47947 | 2357 |
| 2502 | 3995 | 4010 | 4167 | 4006 | 4050 | 4082 | 55 | 87 | 5497 | 44879.46 | 5961 | 1935 |
| 2503 | 3927 | 3995 | 4066 | 3940 | 3962 | 4000 | 35 | 73 | 342 | 2736.20 | 667 | 88 |
| 2504 | 3839 | 3890 | 4008 | 3882 | 3889 | 3912 | 50 | 73 | 162 | 1267.73 | 287 | 95 |
| 2505 | 3808 | 3800 | 3945 | 3800 | 3860 | 3863 | 52 | 55 | 1567 | 12106.84 | 1895 | 97 |
| 2506 | 3761 | 3762 | 3902 | 3762 | 3783 | 3812 | 22 | 51 | 14 | 106.76 | 249 | -4 |
| 2507 | 3713 | 3715 | 3840 | 3682 | 3739 | 3749 | 26 | 36 | 70 | 524.93 | 286 | 43 |
| 2508 | 3678 | 3686 | 3793 | 3679 | 3688 | 3708 | 10 | 30 | 30 | 222.52 | 204 | 5 |
| 2509 | 3630 | 3631 | 3728 | 3625 | 3654 | 3655 | 24 | 25 | 62 | 453.22 | 239 | 24 |
| Total |
| 276637 | 2370840.01 | 183497 / 2146 |
豫公网安备41010502003434号