SHFE Metals Close Price For October 24, 2024
Thursday, Oct 24, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2411 | 76800 | 76170 | 76990 | 76070 | 76920 | 76490 | 120 | -310 | 41532 | 1588585.07 | 94304 | -6840 |
| 2412 | 76930 | 76230 | 77060 | 76100 | 77000 | 76530 | 70 | -400 | 75854 | 2902622.70 | 157075 | -2801 |
| 2501 | 76990 | 76310 | 77050 | 76190 | 77010 | 76600 | 20 | -390 | 24146 | 924903.77 | 80935 | 1846 |
| 2502 | 77030 | 76350 | 77100 | 76250 | 77050 | 76670 | 20 | -360 | 5316 | 203812.06 | 32847 | 1167 |
| 2503 | 77090 | 76420 | 77170 | 76310 | 77070 | 76720 | -20 | -370 | 1638 | 62838.72 | 22022 | 399 |
| 2504 | 77150 | 76410 | 77200 | 76390 | 77110 | 76810 | -40 | -340 | 361 | 13865.56 | 10729 | 26 |
| 2505 | 77180 | 76670 | 77230 | 76430 | 77120 | 76850 | -60 | -330 | 628 | 24131.36 | 6402 | -8 |
| 2506 | 77200 | 76600 | 77220 | 76380 | 77140 | 76830 | -60 | -370 | 221 | 8489.72 | 3439 | 2 |
| 2507 | 77250 | 76570 | 77100 | 76570 | 77100 | 76820 | -150 | -430 | 98 | 3764.54 | 1540 | 18 |
| 2508 | 77300 | 76530 | 77000 | 76530 | 76910 | 76800 | -390 | -500 | 39 | 1497.69 | 613 | -2 |
| 2509 | 77290 | 76590 | 77290 | 76520 | 77290 | 76810 | 0 | -480 | 32 | 1229.09 | 1006 | -1 |
| 2510 | 77250 | 76690 | 77170 | 76500 | 77170 | 76750 | -80 | -500 | 32 | 1228.11 | 287 | 10 |
| Total |
| 149897 | 5736968.36 | 411199 / -6184 |
| efp |
|
| 76810 | 76810 |
|
|
|
|
| 250.00 |
|
|
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2411 | 68180 | 67460 | 68230 | 67370 | 68170 | 67760 | -10 | -420 | 5202 | 176251.05 | 3827 | -140 |
| 2412 | 68370 | 67680 | 68800 | 67200 | 68410 | 67960 | 40 | -410 | 3825 | 129980.49 | 6086 | 385 |
| 2501 | 68530 | 67820 | 68530 | 67820 | 68420 | 68200 | -110 | -330 | 98 | 3341.82 | 48 | -27 |
| 2502 | 68680 | 68080 | 68440 | 68070 | 68380 | 68310 | -300 | -370 | 8 | 273.27 | 23 | -3 |
| 2503 | 68520 | 68440 | 68440 | 68190 | 68190 | 68310 | -330 | -210 | 2 | 68.32 | 1 | 0 |
| 2504 | 69050 |
|
|
| 69050 | 69050 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 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 |
| 9135 | 309914.94 | 9987 / 215 |
| efp |
|
| 68180 | 68180 |
|
|
|
|
| 135.00 |
|
|
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2411 | 20860 | 20780 | 21135 | 20780 | 21065 | 20995 | 205 | 135 | 53724 | 564038.47 | 81178 | -7721 |
| 2412 | 20915 | 20875 | 21185 | 20820 | 21105 | 21045 | 190 | 130 | 246132 | 2590151.18 | 241994 | 13955 |
| 2501 | 20915 | 20845 | 21195 | 20835 | 21110 | 21060 | 195 | 145 | 72458 | 763040.55 | 109013 | 9953 |
| 2502 | 20920 | 20835 | 21180 | 20835 | 21105 | 21045 | 185 | 125 | 21858 | 230010.84 | 34333 | 3399 |
| 2503 | 20960 | 20900 | 21185 | 20865 | 21105 | 21050 | 145 | 90 | 6989 | 73561.85 | 19271 | 1462 |
| 2504 | 20985 | 20875 | 21200 | 20870 | 21120 | 21080 | 135 | 95 | 1438 | 15158.27 | 3881 | 445 |
| 2505 | 20990 | 20905 | 21200 | 20905 | 21145 | 21090 | 155 | 100 | 825 | 8699.80 | 2177 | 38 |
| 2506 | 20995 | 20950 | 21195 | 20905 | 21185 | 21120 | 190 | 125 | 182 | 1922.02 | 902 | 8 |
| 2507 | 21010 | 20950 | 21210 | 20935 | 21210 | 21090 | 200 | 80 | 76 | 801.48 | 593 | 1 |
| 2508 | 21040 | 20960 | 21190 | 20960 | 21190 | 21095 | 150 | 55 | 35 | 369.24 | 332 | -5 |
| 2509 | 21015 | 20950 | 21200 | 20920 | 21200 | 21085 | 185 | 70 | 144 | 1518.13 | 410 | 108 |
| 2510 | 21030 | 21030 | 21215 | 21030 | 21160 | 21135 | 130 | 105 | 30 | 317.05 | 44 | 11 |
| Total |
| 403891 | 4249588.86 | 494128 / 21654 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2411 | 25055 | 24980 | 25925 | 24875 | 25925 | 25335 | 870 | 280 | 156388 | 1981201.15 | 69480 | 3753 |
| 2412 | 25035 | 24900 | 25880 | 24840 | 25880 | 25305 | 845 | 270 | 198253 | 2508446.10 | 129554 | 31286 |
| 2501 | 24985 | 24805 | 25730 | 24770 | 25725 | 25210 | 740 | 225 | 64322 | 810813.97 | 53093 | 7329 |
| 2502 | 24930 | 24790 | 25535 | 24700 | 25535 | 25130 | 605 | 200 | 21699 | 272686.55 | 14841 | 5005 |
| 2503 | 24945 | 24750 | 25430 | 24705 | 25430 | 25125 | 485 | 180 | 7246 | 91038.13 | 6683 | 1225 |
| 2504 | 24900 | 24720 | 25395 | 24685 | 25380 | 25110 | 480 | 210 | 1602 | 20113.90 | 1197 | 453 |
| 2505 | 24850 | 24630 | 25315 | 24630 | 25305 | 24985 | 455 | 135 | 317 | 3960.91 | 528 | 102 |
| 2506 | 24845 | 24790 | 25230 | 24790 | 25230 | 24970 | 385 | 125 | 105 | 1311.00 | 216 | -3 |
| 2507 | 24825 | 24660 | 25180 | 24660 | 25180 | 24965 | 355 | 140 | 30 | 374.52 | 99 | -8 |
| 2508 | 24800 | 24655 | 25100 | 24655 | 25080 | 24990 | 280 | 190 | 22 | 274.94 | 125 | -2 |
| 2509 | 24840 | 24835 | 25110 | 24830 | 25105 | 25020 | 265 | 180 | 43 | 538.02 | 74 | -3 |
| 2510 | 24840 | 24590 | 25120 | 24590 | 25120 | 24940 | 280 | 100 | 151 | 1883.20 | 98 | 65 |
| Total |
| 450178 | 5692642.37 | 275988 / 49202 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2411 | 16770 | 16690 | 16865 | 16650 | 16845 | 16760 | 75 | -10 | 36206 | 303416.64 | 24504 | -4379 |
| 2412 | 16780 | 16700 | 16890 | 16680 | 16880 | 16785 | 100 | 5 | 38863 | 326232.19 | 37703 | 2455 |
| 2501 | 16820 | 16760 | 16920 | 16700 | 16905 | 16825 | 85 | 5 | 4667 | 39262.52 | 12999 | -96 |
| 2502 | 16845 | 16805 | 16925 | 16785 | 16915 | 16855 | 70 | 10 | 147 | 1238.98 | 2468 | 3 |
| 2503 | 16885 | 16825 | 16950 | 16810 | 16950 | 16880 | 65 | -5 | 99 | 835.79 | 1453 | -20 |
| 2504 | 16915 | 16865 | 16980 | 16865 | 16980 | 16920 | 65 | 5 | 7 | 59.23 | 284 | -4 |
| 2505 | 16960 | 16905 | 16995 | 16900 | 16985 | 16960 | 25 | 0 | 9 | 76.34 | 306 | 0 |
| 2506 | 17035 |
|
|
| 17045 | 17045 | 10 | 10 | 0 | 0.00 | 189 | 0 |
| 2507 | 16995 |
|
|
| 16995 | 16995 | 0 | 0 | 0 | 0.00 | 114 | 0 |
| 2508 | 16990 |
|
|
| 16990 | 16990 | 0 | 0 | 0 | 0.00 | 49 | 0 |
| 2509 | 16995 |
|
|
| 16995 | 16995 | 0 | 0 | 0 | 0.00 | 28 | 0 |
| 2510 | 17035 | 17070 | 17075 | 17045 | 17045 | 17065 | 10 | 30 | 4 | 34.13 | 8 | 3 |
| Total |
| 80002 | 671155.81 | 80105 / -2038 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2411 | 126510 | 125000 | 126700 | 125000 | 126410 | 125980 | -100 | -530 | 67773 | 853833.53 | 30911 | -4352 |
| 2412 | 126760 | 125550 | 126970 | 125300 | 126670 | 126280 | -90 | -480 | 54210 | 684565.31 | 61881 | 1287 |
| 2501 | 127220 | 126000 | 127320 | 125590 | 127030 | 126680 | -190 | -540 | 19129 | 242344.59 | 35264 | 1167 |
| 2502 | 127540 | 126350 | 127760 | 126210 | 127460 | 127030 | -80 | -510 | 1462 | 18572.24 | 7638 | 282 |
| 2503 | 127910 | 126830 | 128100 | 126730 | 127810 | 127400 | -100 | -510 | 190 | 2420.77 | 1668 | 28 |
| 2504 | 128680 | 127250 | 128530 | 127240 | 128480 | 127980 | -200 | -700 | 177 | 2265.39 | 580 | 44 |
| 2505 | 128970 | 127990 | 129180 | 127680 | 128880 | 128430 | -90 | -540 | 637 | 8181.00 | 2877 | 119 |
| 2506 | 129530 | 128080 | 129380 | 128070 | 129380 | 128430 | -150 | -1100 | 101 | 1297.24 | 639 | 17 |
| 2507 | 129970 | 128570 | 129850 | 128530 | 129850 | 129140 | -120 | -830 | 16 | 206.64 | 384 | 2 |
| 2508 | 130450 | 128990 | 130030 | 128990 | 129680 | 129690 | -770 | -760 | 6 | 77.82 | 129 | 2 |
| 2509 | 130930 | 130200 | 130410 | 130170 | 130170 | 130210 | -760 | -720 | 10 | 130.22 | 120 | 0 |
| 2510 | 131010 | 130550 | 130550 | 130550 | 130550 | 130550 | -460 | -460 | 1 | 13.06 | 18 | 1 |
| Total |
| 143712 | 1813907.79 | 142109 / -1403 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2411 | 253360 | 253350 | 256990 | 252700 | 255960 | 254690 | 2600 | 1330 | 43742 | 1114076.22 | 11878 | -2652 |
| 2412 | 253820 | 252750 | 257230 | 252750 | 256650 | 255070 | 2830 | 1250 | 41969 | 1070543.69 | 22652 | 546 |
| 2501 | 254200 | 253500 | 257340 | 253300 | 256720 | 255460 | 2520 | 1260 | 7562 | 193180.57 | 11934 | 110 |
| 2502 | 254470 | 254600 | 257440 | 253710 | 257160 | 255610 | 2690 | 1140 | 314 | 8026.37 | 1702 | 30 |
| 2503 | 254700 | 254820 | 257770 | 254630 | 257290 | 256520 | 2590 | 1820 | 26 | 666.97 | 194 | 9 |
| 2504 | 254940 | 255290 | 258000 | 255290 | 258000 | 256700 | 3060 | 1760 | 7 | 179.70 | 180 | -2 |
| 2505 | 254990 | 254670 | 258290 | 254670 | 258290 | 256970 | 3300 | 1980 | 21 | 539.65 | 302 | 3 |
| 2506 | 254580 |
|
|
| 257930 | 257930 | 3350 | 3350 | 0 | 0.00 | 45 | 0 |
| 2507 | 255000 |
|
|
| 257850 | 257850 | 2850 | 2850 | 0 | 0.00 | 32 | 0 |
| 2508 | 253500 | 256230 | 256230 | 256230 | 256230 | 256230 | 2730 | 2730 | 2 | 51.25 | 24 | 1 |
| 2509 | 255390 | 253780 | 253780 | 253780 | 253780 | 253780 | -1610 | -1610 | 1 | 25.38 | 17 | 1 |
| 2510 | 256810 | 258720 | 258720 | 258720 | 258720 | 258720 | 1910 | 1910 | 1 | 25.87 | 8 | 0 |
| Total |
| 93645 | 2387315.67 | 48968 / -1954 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2411 | 4911 | 4910 | 5135 | 4893 | 5082 | 4995 | 171 | 84 | 260787 | 2605296.70 | 68498 | -8802 |
| 2412 | 4814 | 4855 | 5083 | 4848 | 5028 | 4951 | 214 | 137 | 134319 | 1330250.32 | 123270 | 8555 |
| 2501 | 4727 | 4757 | 4995 | 4748 | 4930 | 4860 | 203 | 133 | 315497 | 3067121.38 | 189166 | 36918 |
| 2502 | 4539 | 4573 | 4800 | 4563 | 4742 | 4670 | 203 | 131 | 23719 | 221568.86 | 23445 | 2341 |
| 2503 | 4356 | 4380 | 4584 | 4374 | 4534 | 4463 | 178 | 107 | 10100 | 90167.22 | 12020 | 1005 |
| 2504 | 4210 | 4227 | 4405 | 4227 | 4361 | 4293 | 151 | 83 | 1112 | 9547.89 | 1648 | 193 |
| 2505 | 4084 | 4101 | 4250 | 4094 | 4208 | 4162 | 124 | 78 | 10976 | 91370.25 | 10153 | 901 |
| 2506 | 3982 | 4027 | 4128 | 3991 | 4128 | 4022 | 146 | 40 | 181 | 1456.09 | 420 | 51 |
| 2507 | 3917 | 3920 | 4031 | 3914 | 4010 | 3974 | 93 | 57 | 172 | 1367.24 | 475 | -22 |
| 2508 | 3819 | 3857 | 3967 | 3853 | 3962 | 3891 | 143 | 72 | 48 | 373.62 | 210 | -2 |
| 2509 | 3771 | 3784 | 3941 | 3784 | 3892 | 3859 | 121 | 88 | 869 | 6708.43 | 2005 | 252 |
| 2510 | 3735 | 3766 | 3901 | 3756 | 3861 | 3823 | 126 | 88 | 262 | 2003.47 | 283 | 18 |
| Total |
| 758042 | 7427231.48 | 431593 / 41408 |
豫公网安备41010502003434号