SHFE Metals Close Price For October 9, 2024
Wednesday, Oct 09, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2410 | 78270 | 77430 | 78000 | 77320 | 77650 | 77670 | -620 | -600 | 19335 | 750939.18 | 31995 | -8990 |
| 2411 | 78220 | 77520 | 77970 | 77230 | 77560 | 77610 | -660 | -610 | 103336 | 4010375.20 | 166052 | 701 |
| 2412 | 78130 | 77340 | 77920 | 77170 | 77510 | 77560 | -620 | -570 | 44098 | 1710297.15 | 139227 | 2342 |
| 2501 | 78080 | 77440 | 77840 | 77110 | 77420 | 77480 | -660 | -600 | 13885 | 537966.37 | 63878 | 772 |
| 2502 | 78150 | 77510 | 77920 | 77220 | 77510 | 77580 | -640 | -570 | 3130 | 121419.27 | 25789 | -104 |
| 2503 | 78240 | 77540 | 77970 | 77300 | 77530 | 77660 | -710 | -580 | 2866 | 111292.12 | 17473 | 104 |
| 2504 | 78130 | 77640 | 77980 | 77360 | 77580 | 77620 | -550 | -510 | 1670 | 64813.64 | 9795 | 588 |
| 2505 | 78200 | 77650 | 77980 | 77350 | 77590 | 77650 | -610 | -550 | 899 | 34907.77 | 6177 | 212 |
| 2506 | 78160 | 77590 | 77960 | 77300 | 77590 | 77670 | -570 | -490 | 576 | 22371.18 | 3206 | 91 |
| 2507 | 77940 | 77790 | 78000 | 77320 | 77500 | 77700 | -440 | -240 | 106 | 4118.30 | 1258 | 11 |
| 2508 | 78450 | 77800 | 77950 | 77330 | 77520 | 77640 | -930 | -810 | 62 | 2406.99 | 437 | -10 |
| 2509 | 78330 | 77670 | 77970 | 77330 | 77510 | 77690 | -820 | -640 | 104 | 4040.00 | 298 | 37 |
| Total |
| 190067 | 7374947.14 | 465585 / -4246 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2410 | 70000 |
|
|
| 70000 | 70000 | 0 | 0 | 0 | 0.00 | 1460 | 0 |
| 2411 | 69630 | 68770 | 69420 | 68630 | 68980 | 69040 | -650 | -590 | 10111 | 349039.79 | 4897 | -41 |
| 2412 | 69590 | 69030 | 69460 | 68700 | 69040 | 69080 | -550 | -510 | 2123 | 73335.74 | 1996 | 478 |
| 2501 | 69490 | 69230 | 69230 | 69230 | 69230 | 69230 | -260 | -260 | 1 | 34.62 | 30 | 1 |
| 2502 | 69750 | 69280 | 69280 | 68920 | 69050 | 69040 | -700 | -710 | 19 | 655.92 | 19 | 1 |
| 2503 | 67100 |
|
|
| 67100 | 67100 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2504 | 68850 |
|
|
| 68850 | 68850 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2505 | 69060 |
|
|
| 69060 | 69060 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2506 | 71950 |
|
|
| 71220 | 71220 | -730 | -730 | 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 |
| 12254 | 423066.06 | 8404 / 439 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2410 | 20650 | 20565 | 20600 | 20440 | 20460 | 20510 | -190 | -140 | 10335 | 105999.13 | 19110 | -3655 |
| 2411 | 20695 | 20600 | 20660 | 20470 | 20500 | 20565 | -195 | -130 | 152974 | 1573044.98 | 158718 | -2466 |
| 2412 | 20735 | 20635 | 20690 | 20510 | 20540 | 20600 | -195 | -135 | 82053 | 845340.11 | 149441 | 8425 |
| 2501 | 20735 | 20620 | 20690 | 20520 | 20545 | 20610 | -190 | -125 | 25609 | 263923.45 | 54061 | 2130 |
| 2502 | 20740 | 20610 | 20690 | 20530 | 20565 | 20615 | -175 | -125 | 7114 | 73328.09 | 21184 | 1555 |
| 2503 | 20785 | 20635 | 20710 | 20550 | 20580 | 20635 | -205 | -150 | 1357 | 14003.57 | 11928 | 213 |
| 2504 | 20750 | 20690 | 20710 | 20590 | 20590 | 20645 | -160 | -105 | 190 | 1961.55 | 2576 | 41 |
| 2505 | 20785 | 20685 | 20730 | 20575 | 20590 | 20640 | -195 | -145 | 416 | 4293.41 | 1711 | -3 |
| 2506 | 20800 | 20640 | 20740 | 20595 | 20655 | 20660 | -145 | -140 | 53 | 547.57 | 647 | -16 |
| 2507 | 20825 | 20685 | 20730 | 20620 | 20620 | 20670 | -205 | -155 | 22 | 227.41 | 482 | 0 |
| 2508 | 20855 | 20670 | 20755 | 20600 | 20630 | 20660 | -225 | -195 | 26 | 268.62 | 209 | 7 |
| 2509 | 20770 | 20670 | 20770 | 20585 | 20625 | 20675 | -145 | -95 | 35 | 361.84 | 179 | 15 |
| Total |
| 280184 | 2883299.73 | 420246 / 6246 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2410 | 25600 | 25350 | 25380 | 24990 | 25130 | 25215 | -470 | -385 | 5340 | 67325.06 | 7030 | -2110 |
| 2411 | 25575 | 25360 | 25365 | 24935 | 25040 | 25185 | -535 | -390 | 201366 | 2535822.24 | 116337 | 361 |
| 2412 | 25515 | 25200 | 25275 | 24800 | 24890 | 25055 | -625 | -460 | 81053 | 1015560.46 | 61349 | 3660 |
| 2501 | 25400 | 25035 | 25110 | 24615 | 24715 | 24895 | -685 | -505 | 23657 | 294498.83 | 19778 | 1393 |
| 2502 | 25260 | 25000 | 25010 | 24485 | 24570 | 24735 | -690 | -525 | 3922 | 48507.55 | 4484 | 671 |
| 2503 | 25110 | 24820 | 24895 | 24375 | 24465 | 24635 | -645 | -475 | 2210 | 27226.11 | 2322 | 77 |
| 2504 | 25090 | 24770 | 24770 | 24315 | 24480 | 24525 | -610 | -565 | 124 | 1520.79 | 195 | 23 |
| 2505 | 25090 | 24620 | 24720 | 24270 | 24340 | 24475 | -750 | -615 | 134 | 1639.88 | 233 | 3 |
| 2506 | 25030 | 24605 | 24655 | 24255 | 24350 | 24460 | -680 | -570 | 45 | 550.38 | 133 | 5 |
| 2507 | 24945 | 24620 | 24620 | 24270 | 24275 | 24410 | -670 | -535 | 34 | 415.05 | 74 | 10 |
| 2508 | 24930 | 24635 | 24635 | 24170 | 24240 | 24385 | -690 | -545 | 48 | 585.35 | 133 | 1 |
| 2509 | 24870 | 24590 | 24605 | 24115 | 24115 | 24395 | -755 | -475 | 67 | 817.25 | 80 | 19 |
| Total |
| 318000 | 3994468.93 | 212148 / 4113 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2410 | 16920 | 16805 | 16890 | 16755 | 16780 | 16815 | -140 | -105 | 675 | 5675.41 | 7260 | -140 |
| 2411 | 16965 | 16825 | 16960 | 16740 | 16745 | 16850 | -220 | -115 | 59968 | 505377.51 | 45675 | -443 |
| 2412 | 16995 | 16830 | 16995 | 16770 | 16785 | 16885 | -210 | -110 | 15284 | 129061.10 | 19720 | 125 |
| 2501 | 17015 | 16880 | 17005 | 16790 | 16800 | 16895 | -215 | -120 | 2717 | 22955.79 | 9972 | 239 |
| 2502 | 17080 | 16950 | 17010 | 16815 | 16815 | 16920 | -265 | -160 | 93 | 787.00 | 1791 | 26 |
| 2503 | 17060 | 17010 | 17045 | 16900 | 16925 | 16940 | -135 | -120 | 32 | 271.11 | 1310 | 8 |
| 2504 | 17005 | 16940 | 16940 | 16905 | 16940 | 16925 | -65 | -80 | 5 | 42.32 | 277 | 0 |
| 2505 | 17145 | 17020 | 17085 | 16910 | 16995 | 17000 | -150 | -145 | 75 | 637.51 | 272 | 25 |
| 2506 | 17040 | 17035 | 17035 | 16960 | 17015 | 17000 | -25 | -40 | 20 | 170.02 | 152 | -4 |
| 2507 | 17050 | 17005 | 17035 | 16930 | 16955 | 16975 | -95 | -75 | 6 | 50.94 | 85 | 0 |
| 2508 | 17065 | 16930 | 17105 | 16930 | 17000 | 17020 | -65 | -45 | 8 | 68.08 | 40 | 3 |
| 2509 | 17110 | 17015 | 17105 | 17005 | 17045 | 17040 | -65 | -70 | 4 | 34.09 | 18 | 1 |
| Total |
| 78887 | 665130.86 | 86572 / -160 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2410 | 134510 | 134610 | 135500 | 134030 | 135500 | 134700 | 990 | 190 | 636 | 8566.94 | 7206 | -48 |
| 2411 | 135470 | 133980 | 135960 | 133720 | 135080 | 134890 | -390 | -580 | 147683 | 1992141.99 | 62310 | -289 |
| 2412 | 135790 | 134360 | 136310 | 134000 | 135620 | 135280 | -170 | -510 | 35471 | 479860.76 | 31944 | 248 |
| 2501 | 136690 | 134450 | 136650 | 134370 | 135690 | 135600 | -1000 | -1090 | 20555 | 278743.28 | 23378 | 339 |
| 2502 | 137160 | 135050 | 137000 | 135050 | 136020 | 135980 | -1140 | -1180 | 1080 | 14686.07 | 3444 | 15 |
| 2503 | 136590 | 135990 | 137220 | 135810 | 136220 | 136550 | -370 | -40 | 215 | 2935.84 | 1243 | 2 |
| 2504 | 136480 | 136240 | 137480 | 136240 | 137060 | 136980 | 580 | 500 | 60 | 821.94 | 353 | 1 |
| 2505 | 137450 | 136090 | 137860 | 136090 | 136970 | 137230 | -480 | -220 | 759 | 10416.19 | 1856 | 119 |
| 2506 | 137080 | 137090 | 138250 | 137090 | 137530 | 137730 | 450 | 650 | 73 | 1005.47 | 402 | 32 |
| 2507 | 138940 | 137750 | 139040 | 137250 | 137760 | 137970 | -1180 | -970 | 30 | 413.92 | 216 | 10 |
| 2508 | 138710 | 138220 | 138730 | 138010 | 138310 | 138390 | -400 | -320 | 14 | 193.76 | 74 | -1 |
| 2509 | 139080 | 138880 | 139210 | 138300 | 138680 | 138820 | -400 | -260 | 13 | 180.47 | 67 | 2 |
| Total |
| 206589 | 2789966.62 | 132493 / 430 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2410 | 267650 | 265010 | 266400 | 243440 | 263780 | 263880 | -3870 | -3770 | 334 | 8813.65 | 2444 | -146 |
| 2411 | 268290 | 265130 | 267260 | 263690 | 264280 | 265580 | -4010 | -2710 | 78512 | 2085147.50 | 26032 | 297 |
| 2412 | 268750 | 266000 | 267630 | 264100 | 264780 | 266030 | -3970 | -2720 | 18865 | 501874.66 | 14971 | 284 |
| 2501 | 268840 | 266660 | 267660 | 264380 | 264950 | 266130 | -3890 | -2710 | 5938 | 158032.69 | 5937 | 73 |
| 2502 | 267840 | 266280 | 266910 | 264360 | 264650 | 265830 | -3190 | -2010 | 360 | 9570.07 | 418 | 45 |
| 2503 | 268350 | 266120 | 266420 | 265900 | 265900 | 266140 | -2450 | -2210 | 3 | 79.84 | 87 | -2 |
| 2504 | 268320 | 266430 | 266430 | 265010 | 265010 | 265630 | -3310 | -2690 | 5 | 132.82 | 137 | -1 |
| 2505 | 268180 | 265500 | 266050 | 264300 | 264300 | 265450 | -3880 | -2730 | 20 | 530.91 | 173 | -2 |
| 2506 | 265040 | 265510 | 265850 | 264770 | 265100 | 265430 | 60 | 390 | 8 | 212.34 | 36 | 0 |
| 2507 | 267670 |
|
|
| 264950 | 264950 | -2720 | -2720 | 0 | 0.00 | 24 | 0 |
| 2508 | 269150 |
|
|
| 265120 | 265120 | -4030 | -4030 | 0 | 0.00 | 21 | 0 |
| 2509 | 267250 |
|
|
| 266430 | 266430 | -820 | -820 | 0 | 0.00 | 2 | 0 |
| Total |
| 104045 | 2764394.48 | 50282 / 548 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2410 | 4302 | 4328 | 4328 | 4237 | 4292 | 4275 | -10 | -27 | 75 | 641.28 | 2445 | -45 |
| 2411 | 4335 | 4308 | 4321 | 4227 | 4290 | 4271 | -45 | -64 | 173166 | 1479286.80 | 67423 | 1600 |
| 2412 | 4271 | 4222 | 4281 | 4176 | 4250 | 4225 | -21 | -46 | 43198 | 365031.86 | 66038 | 8589 |
| 2501 | 4180 | 4149 | 4183 | 4078 | 4160 | 4130 | -20 | -50 | 64463 | 532493.98 | 52588 | 4641 |
| 2502 | 4082 | 4030 | 4070 | 3970 | 4050 | 4021 | -32 | -61 | 4223 | 33962.80 | 7302 | 1341 |
| 2503 | 4000 | 3944 | 3983 | 3883 | 3944 | 3940 | -56 | -60 | 321 | 2529.76 | 755 | 88 |
| 2504 | 3912 | 3889 | 3916 | 3813 | 3876 | 3871 | -36 | -41 | 207 | 1602.95 | 319 | 32 |
| 2505 | 3863 | 3835 | 3839 | 3743 | 3806 | 3794 | -57 | -69 | 1094 | 8302.07 | 2042 | 147 |
| 2506 | 3812 | 3768 | 3773 | 3588 | 3769 | 3721 | -43 | -91 | 40 | 297.74 | 249 | 0 |
| 2507 | 3749 | 3710 | 3712 | 3640 | 3696 | 3683 | -53 | -66 | 86 | 633.55 | 322 | 36 |
| 2508 | 3708 | 3663 | 3693 | 3600 | 3620 | 3630 | -88 | -78 | 110 | 798.81 | 196 | -8 |
| 2509 | 3655 | 3645 | 3645 | 3545 | 3556 | 3585 | -99 | -70 | 159 | 1140.31 | 276 | 37 |
| Total |
| 287142 | 2426721.92 | 199955 / 16458 |
豫公网安备41010502003434号