SHFE Metals Close Price For October 22, 2024
Tuesday, Oct 22, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2411 | 77350 | 77430 | 77630 | 76540 | 77110 | 76950 | -240 | -400 | 55035 | 2117505.91 | 109147 | -10258 |
| 2412 | 77410 | 77650 | 77770 | 76620 | 77200 | 77080 | -210 | -330 | 87118 | 3357799.97 | 161490 | 3005 |
| 2501 | 77500 | 77800 | 77840 | 76710 | 77260 | 77130 | -240 | -370 | 27318 | 1053575.91 | 77028 | 1671 |
| 2502 | 77540 | 77790 | 77880 | 76780 | 77320 | 77230 | -220 | -310 | 5013 | 193596.76 | 31066 | 1045 |
| 2503 | 77560 | 77750 | 77930 | 76810 | 77380 | 77300 | -180 | -260 | 2646 | 102277.93 | 21342 | 88 |
| 2504 | 77650 | 77650 | 77960 | 76930 | 77450 | 77330 | -200 | -320 | 833 | 32210.60 | 10629 | -38 |
| 2505 | 77650 | 77770 | 78000 | 76950 | 77440 | 77390 | -210 | -260 | 1114 | 43107.42 | 6333 | 58 |
| 2506 | 77590 | 77720 | 78000 | 76900 | 77410 | 77460 | -180 | -130 | 529 | 20490.21 | 3408 | -49 |
| 2507 | 77760 | 77780 | 77960 | 76930 | 77430 | 77410 | -330 | -350 | 179 | 6928.30 | 1517 | 61 |
| 2508 | 77720 | 77660 | 77930 | 76930 | 77320 | 77410 | -400 | -310 | 131 | 5070.73 | 589 | 8 |
| 2509 | 77800 | 77750 | 77970 | 76820 | 77540 | 77490 | -260 | -310 | 267 | 10345.38 | 1006 | 138 |
| 2510 | 77680 | 77660 | 77870 | 76890 | 77270 | 77320 | -410 | -360 | 181 | 6997.77 | 263 | 47 |
| Total |
| 180364 | 6949906.86 | 423818 / -4224 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2411 | 68750 | 68870 | 69010 | 67930 | 68550 | 68370 | -200 | -380 | 6673 | 228123.70 | 3792 | -175 |
| 2412 | 68870 | 69120 | 69120 | 68100 | 68660 | 68470 | -210 | -400 | 3800 | 130100.07 | 4592 | 557 |
| 2501 | 68850 | 69180 | 69550 | 68280 | 68710 | 68760 | -140 | -90 | 93 | 3197.75 | 81 | 47 |
| 2502 | 69030 | 69230 | 69230 | 68340 | 68340 | 68780 | -690 | -250 | 12 | 412.74 | 26 | 0 |
| 2503 | 67100 |
|
|
| 67100 | 67100 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2504 | 68850 | 69050 | 69060 | 69050 | 69060 | 69050 | 210 | 200 | 2 | 69.06 | 2 | 1 |
| 2505 | 69060 |
|
|
| 69060 | 69060 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2506 | 70230 |
|
|
| 70230 | 70230 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2507 | 67370 |
|
|
| 67370 | 67370 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2508 | 68100 |
|
|
| 68100 | 68100 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2509 | 68120 |
|
|
| 68120 | 68120 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2510 | 68120 |
|
|
| 68120 | 68120 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 10580 | 361903.30 | 8494 / 430 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2411 | 20765 | 20805 | 20840 | 20635 | 20785 | 20740 | 20 | -25 | 42897 | 444896.24 | 96788 | -8413 |
| 2412 | 20800 | 20860 | 20890 | 20680 | 20840 | 20785 | 40 | -15 | 131571 | 1367664.76 | 218030 | -1886 |
| 2501 | 20800 | 20835 | 20880 | 20685 | 20835 | 20795 | 35 | -5 | 36920 | 383890.08 | 90099 | 5264 |
| 2502 | 20810 | 20815 | 20880 | 20695 | 20845 | 20785 | 35 | -25 | 10031 | 104258.20 | 29585 | 423 |
| 2503 | 20860 | 20850 | 20910 | 20735 | 20865 | 20815 | 5 | -45 | 2032 | 21152.05 | 17284 | 126 |
| 2504 | 20870 | 20880 | 20930 | 20770 | 20885 | 20845 | 15 | -25 | 582 | 6066.57 | 3418 | 121 |
| 2505 | 20915 | 20910 | 20955 | 20800 | 20895 | 20870 | -20 | -45 | 432 | 4508.36 | 2073 | 54 |
| 2506 | 20900 | 20925 | 20955 | 20800 | 20900 | 20880 | 0 | -20 | 167 | 1743.79 | 926 | 44 |
| 2507 | 20900 | 20960 | 20965 | 20800 | 20965 | 20865 | 65 | -35 | 69 | 719.99 | 588 | 18 |
| 2508 | 20915 | 20970 | 20995 | 20840 | 20950 | 20900 | 35 | -15 | 60 | 627.08 | 337 | -2 |
| 2509 | 20925 | 20950 | 20960 | 20840 | 20945 | 20885 | 20 | -40 | 23 | 240.19 | 299 | 0 |
| 2510 | 20970 | 20870 | 20870 | 20870 | 20870 | 20870 | -100 | -100 | 1 | 10.44 | 10 | 1 |
| Total |
| 224785 | 2335777.73 | 459437 / -4250 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2411 | 25265 | 25100 | 25145 | 24760 | 25010 | 24930 | -255 | -335 | 150027 | 1870354.85 | 70331 | -16051 |
| 2412 | 25210 | 25085 | 25120 | 24750 | 24990 | 24920 | -220 | -290 | 115275 | 1436485.36 | 93075 | 5219 |
| 2501 | 25120 | 25095 | 25130 | 24720 | 24950 | 24885 | -170 | -235 | 35598 | 443009.16 | 36231 | 1926 |
| 2502 | 25055 | 25035 | 25195 | 24675 | 24890 | 24880 | -165 | -175 | 8388 | 104347.63 | 9263 | 1537 |
| 2503 | 25025 | 25020 | 25020 | 24685 | 24880 | 24860 | -145 | -165 | 1409 | 17515.16 | 4748 | 178 |
| 2504 | 25080 | 24950 | 24995 | 24670 | 24850 | 24815 | -230 | -265 | 338 | 4193.81 | 742 | 57 |
| 2505 | 25015 | 24880 | 25000 | 24640 | 24810 | 24780 | -205 | -235 | 111 | 1375.40 | 407 | 29 |
| 2506 | 24950 | 24860 | 24895 | 24595 | 24775 | 24720 | -175 | -230 | 68 | 840.65 | 215 | 7 |
| 2507 | 24885 | 24815 | 24835 | 24600 | 24765 | 24695 | -120 | -190 | 51 | 629.73 | 107 | 7 |
| 2508 | 24795 | 24760 | 24815 | 24520 | 24770 | 24700 | -25 | -95 | 23 | 284.07 | 128 | 6 |
| 2509 | 24800 | 24715 | 24750 | 24505 | 24750 | 24625 | -50 | -175 | 16 | 197.04 | 76 | 1 |
| 2510 | 24815 | 24700 | 24700 | 24495 | 24625 | 24630 | -190 | -185 | 14 | 172.44 | 31 | 2 |
| Total |
| 311318 | 3879405.30 | 215354 / -7082 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2411 | 16745 | 16740 | 16850 | 16610 | 16785 | 16725 | 40 | -20 | 49010 | 409961.74 | 31453 | -2571 |
| 2412 | 16780 | 16760 | 16860 | 16655 | 16785 | 16750 | 5 | -30 | 38992 | 326588.32 | 31283 | 2155 |
| 2501 | 16810 | 16805 | 16885 | 16690 | 16835 | 16785 | 25 | -25 | 5716 | 47972.97 | 12849 | 572 |
| 2502 | 16835 | 16825 | 16890 | 16725 | 16850 | 16815 | 15 | -20 | 100 | 840.94 | 2468 | 25 |
| 2503 | 16845 | 16805 | 16910 | 16745 | 16850 | 16820 | 5 | -25 | 37 | 311.22 | 1464 | 2 |
| 2504 | 16895 | 16915 | 16925 | 16810 | 16925 | 16885 | 30 | -10 | 8 | 67.55 | 286 | 0 |
| 2505 | 16940 | 16960 | 17000 | 16905 | 16930 | 16935 | -10 | -5 | 55 | 465.83 | 304 | 1 |
| 2506 | 16950 | 16950 | 16980 | 16950 | 16980 | 16960 | 30 | 10 | 4 | 33.92 | 187 | 1 |
| 2507 | 16975 | 17005 | 17035 | 16980 | 16980 | 16995 | 5 | 20 | 17 | 144.48 | 109 | 13 |
| 2508 | 17015 | 16990 | 16990 | 16990 | 16990 | 16990 | -25 | -25 | 1 | 8.50 | 49 | 0 |
| 2509 | 16995 |
|
|
| 16995 | 16995 | 0 | 0 | 0 | 0.00 | 28 | 0 |
| 2510 | 16975 | 17040 | 17040 | 17035 | 17035 | 17035 | 60 | 60 | 3 | 25.56 | 5 | 3 |
| Total |
| 93943 | 786421.02 | 80485 / 201 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2411 | 128950 | 129720 | 130030 | 126010 | 127310 | 128020 | -1640 | -930 | 111478 | 1427178.35 | 37947 | -5491 |
| 2412 | 129420 | 130540 | 130540 | 116520 | 127570 | 128260 | -1850 | -1160 | 62709 | 804362.35 | 53723 | 8727 |
| 2501 | 129800 | 130870 | 130870 | 126920 | 128020 | 128660 | -1780 | -1140 | 25640 | 329903.37 | 33407 | 1939 |
| 2502 | 130630 | 131170 | 131220 | 127420 | 128440 | 128170 | -2190 | -2460 | 3074 | 39399.82 | 6431 | 1577 |
| 2503 | 130640 | 134500 | 134500 | 127910 | 129120 | 129100 | -1520 | -1540 | 340 | 4389.44 | 1546 | 129 |
| 2504 | 131220 | 131750 | 132110 | 128440 | 129420 | 129410 | -1800 | -1810 | 232 | 3002.45 | 495 | 46 |
| 2505 | 131730 | 132580 | 132750 | 128850 | 129970 | 130180 | -1760 | -1550 | 878 | 11430.54 | 2464 | 131 |
| 2506 | 132130 | 132380 | 132770 | 129730 | 130670 | 130910 | -1460 | -1220 | 90 | 1178.21 | 606 | 19 |
| 2507 | 132590 | 133230 | 133230 | 130170 | 131050 | 131200 | -1540 | -1390 | 25 | 328.02 | 374 | 1 |
| 2508 | 133000 | 133640 | 133640 | 130580 | 131610 | 131420 | -1390 | -1580 | 25 | 328.57 | 117 | 19 |
| 2509 | 133390 | 138400 | 138400 | 130920 | 131580 | 132060 | -1810 | -1330 | 22 | 290.54 | 95 | 12 |
| 2510 | 133480 | 132800 | 132800 | 131450 | 131450 | 132120 | -2030 | -1360 | 2 | 26.43 | 14 | 1 |
| Total |
| 204515 | 2621818.08 | 137219 / 7110 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2411 | 255860 | 258200 | 258980 | 250480 | 252400 | 254210 | -3460 | -1650 | 62545 | 1589968.22 | 17540 | -2076 |
| 2412 | 256260 | 258500 | 259380 | 250630 | 252880 | 254070 | -3380 | -2190 | 43798 | 1112789.29 | 21573 | 2632 |
| 2501 | 256750 | 257800 | 259730 | 251010 | 252980 | 254180 | -3770 | -2570 | 13885 | 352930.45 | 11465 | 1571 |
| 2502 | 257090 | 259130 | 259750 | 251530 | 253460 | 254530 | -3630 | -2560 | 938 | 23875.00 | 1430 | 286 |
| 2503 | 257690 | 255600 | 255600 | 251890 | 253520 | 253550 | -4170 | -4140 | 107 | 2713.01 | 168 | 15 |
| 2504 | 257930 | 260390 | 260390 | 252220 | 254110 | 254350 | -3820 | -3580 | 47 | 1195.49 | 168 | 7 |
| 2505 | 257740 | 259200 | 260400 | 252450 | 254490 | 255110 | -3250 | -2630 | 82 | 2091.92 | 286 | 25 |
| 2506 | 258610 | 253930 | 254660 | 252930 | 252930 | 253960 | -5680 | -4650 | 9 | 228.57 | 44 | 1 |
| 2507 | 257510 | 255380 | 255380 | 255380 | 255380 | 255380 | -2130 | -2130 | 2 | 51.08 | 28 | 2 |
| 2508 | 257400 |
|
|
| 254640 | 254640 | -2760 | -2760 | 0 | 0.00 | 23 | 0 |
| 2509 | 257520 | 255680 | 255680 | 254370 | 254620 | 254950 | -2900 | -2570 | 5 | 127.48 | 16 | 2 |
| 2510 | 257260 | 258800 | 258800 | 258800 | 258800 | 258800 | 1540 | 1540 | 1 | 25.88 | 8 | 1 |
| Total |
| 121419 | 3085996.36 | 52749 / 2466 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2411 | 4811 | 4980 | 5003 | 4864 | 4951 | 4933 | 140 | 122 | 446042 | 4401014.04 | 85322 | -12354 |
| 2412 | 4762 | 4902 | 4916 | 4803 | 4877 | 4859 | 115 | 97 | 106860 | 1038569.36 | 110775 | -3728 |
| 2501 | 4670 | 4765 | 4808 | 4690 | 4762 | 4747 | 92 | 77 | 200512 | 1903765.82 | 140485 | 5064 |
| 2502 | 4503 | 4586 | 4627 | 4515 | 4582 | 4562 | 79 | 59 | 16155 | 147415.89 | 19294 | 1380 |
| 2503 | 4345 | 4400 | 4450 | 4340 | 4405 | 4388 | 60 | 43 | 6104 | 53574.95 | 9836 | 1344 |
| 2504 | 4209 | 4263 | 4294 | 4203 | 4237 | 4233 | 28 | 24 | 336 | 2844.98 | 1281 | 104 |
| 2505 | 4097 | 4170 | 4170 | 4083 | 4131 | 4123 | 34 | 26 | 7359 | 60696.25 | 9178 | 62 |
| 2506 | 3990 | 4064 | 4064 | 4001 | 4037 | 4027 | 47 | 37 | 24 | 193.32 | 356 | 0 |
| 2507 | 3917 | 3974 | 3981 | 3920 | 3947 | 3936 | 30 | 19 | 158 | 1243.95 | 480 | 47 |
| 2508 | 3862 | 3893 | 3919 | 3810 | 3863 | 3872 | 1 | 10 | 32 | 247.84 | 211 | 3 |
| 2509 | 3820 | 3854 | 3866 | 3794 | 3829 | 3825 | 9 | 5 | 425 | 3251.54 | 1751 | 5 |
| 2510 | 3776 | 3813 | 3830 | 3761 | 3785 | 3792 | 9 | 16 | 149 | 1130.06 | 228 | 16 |
| Total |
| 784156 | 7613948.01 | 379197 / -8057 |
豫公网安备41010502003434号