SHFE Metals Close Price For October 25, 2024
Friday, Oct 25, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2411 | 76490 | 76770 | 76770 | 76150 | 76410 | 76470 | -80 | -20 | 40766 | 1558750.67 | 88120 | -6325 |
| 2412 | 76530 | 76700 | 76800 | 76130 | 76390 | 76470 | -140 | -60 | 94558 | 3615602.71 | 151858 | -5217 |
| 2501 | 76600 | 76660 | 76830 | 76170 | 76410 | 76500 | -190 | -100 | 30559 | 1169026.92 | 84703 | 3768 |
| 2502 | 76670 | 76900 | 76900 | 76250 | 76440 | 76550 | -230 | -120 | 6161 | 235837.59 | 33782 | 935 |
| 2503 | 76720 | 76850 | 76910 | 76320 | 76530 | 76570 | -190 | -150 | 2596 | 99396.27 | 22602 | 580 |
| 2504 | 76810 | 76910 | 76940 | 76400 | 76630 | 76620 | -180 | -190 | 483 | 18503.96 | 10723 | -6 |
| 2505 | 76850 | 76900 | 76980 | 76400 | 76620 | 76670 | -230 | -180 | 803 | 30785.96 | 6451 | 49 |
| 2506 | 76830 | 76910 | 77030 | 76460 | 76590 | 76680 | -240 | -150 | 409 | 15682.84 | 3477 | 38 |
| 2507 | 76820 | 76840 | 76950 | 76440 | 76610 | 76700 | -210 | -120 | 34 | 1303.96 | 1536 | -4 |
| 2508 | 76800 | 76880 | 76990 | 76490 | 76590 | 76700 | -210 | -100 | 39 | 1495.74 | 637 | 24 |
| 2509 | 76810 | 76940 | 76980 | 76500 | 76550 | 76700 | -260 | -110 | 56 | 2147.76 | 999 | -7 |
| 2510 | 76750 | 76950 | 76950 | 76500 | 76630 | 76820 | -120 | 70 | 64 | 2458.26 | 300 | 13 |
| Total | | 176528 | 6750992.62 | 405188 / -6152 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2411 | 67760 | 67930 | 67990 | 67330 | 67550 | 67680 | -210 | -80 | 4905 | 165994.65 | 3709 | -118 |
| 2412 | 67960 | 68280 | 68280 | 67570 | 67830 | 67920 | -130 | -40 | 4950 | 168110.13 | 6545 | 459 |
| 2501 | 68200 | 68420 | 68430 | 67730 | 68010 | 68150 | -190 | -50 | 385 | 13119.28 | 259 | 211 |
| 2502 | 68310 | 68380 | 68380 | 67120 | 68080 | 67880 | -230 | -430 | 54 | 1832.81 | 19 | -4 |
| 2503 | 68310 | | | | 68310 | 68310 | 0 | 0 | 0 | 0.00 | 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 | | 10294 | 349056.87 | 10535 / 548 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2411 | 20995 | 20960 | 21020 | 20580 | 20735 | 20780 | -260 | -215 | 44191 | 459212.22 | 69070 | -12111 |
| 2412 | 21045 | 21025 | 21075 | 20610 | 20760 | 20840 | -285 | -205 | 232658 | 2424817.84 | 214674 | -27320 |
| 2501 | 21060 | 21005 | 21095 | 20650 | 20805 | 20865 | -255 | -195 | 75462 | 787379.39 | 116112 | 7099 |
| 2502 | 21045 | 21000 | 21085 | 20675 | 20830 | 20880 | -215 | -165 | 19100 | 199451.39 | 35460 | 1127 |
| 2503 | 21050 | 21050 | 21085 | 20700 | 20855 | 20860 | -195 | -190 | 4835 | 50434.31 | 18887 | -384 |
| 2504 | 21080 | 21055 | 21100 | 20720 | 20890 | 20875 | -190 | -205 | 1283 | 13391.92 | 4002 | 121 |
| 2505 | 21090 | 21070 | 21110 | 20735 | 20885 | 20915 | -205 | -175 | 569 | 5950.60 | 2164 | -13 |
| 2506 | 21120 | 21090 | 21090 | 20785 | 20860 | 20920 | -260 | -200 | 111 | 1161.28 | 942 | 40 |
| 2507 | 21090 | 21070 | 21100 | 20750 | 20930 | 20920 | -160 | -170 | 61 | 638.10 | 612 | 19 |
| 2508 | 21095 | 21100 | 21100 | 20800 | 20930 | 20965 | -165 | -130 | 27 | 283.04 | 340 | 8 |
| 2509 | 21085 | 21085 | 21085 | 20810 | 20890 | 20925 | -195 | -160 | 23 | 240.65 | 410 | 0 |
| 2510 | 21135 | 21045 | 21075 | 20825 | 20895 | 20930 | -240 | -205 | 37 | 387.27 | 52 | 8 |
| Total | | 378357 | 3943348.01 | 462725 / -31406 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2411 | 25335 | 25640 | 25740 | 25010 | 25135 | 25355 | -200 | 20 | 99737 | 1264656.65 | 56450 | -13030 |
| 2412 | 25305 | 25610 | 25695 | 24900 | 25030 | 25280 | -275 | -25 | 267252 | 3378326.35 | 115032 | -14522 |
| 2501 | 25210 | 25535 | 25555 | 24755 | 24885 | 25125 | -325 | -85 | 67342 | 846117.93 | 57808 | 4715 |
| 2502 | 25130 | 25325 | 25425 | 24600 | 24715 | 24975 | -415 | -155 | 19921 | 248792.72 | 19381 | 4540 |
| 2503 | 25125 | 25280 | 25285 | 24530 | 24660 | 24920 | -465 | -205 | 5835 | 72718.38 | 7762 | 1079 |
| 2504 | 25110 | 25150 | 25225 | 24500 | 24635 | 24905 | -475 | -205 | 732 | 9116.08 | 1300 | 103 |
| 2505 | 24985 | 25170 | 25170 | 24495 | 24610 | 24730 | -375 | -255 | 302 | 3734.56 | 501 | -27 |
| 2506 | 24970 | 25010 | 25010 | 24475 | 24605 | 24695 | -365 | -275 | 92 | 1136.13 | 193 | -23 |
| 2507 | 24965 | 25030 | 25060 | 24435 | 24585 | 24630 | -380 | -335 | 66 | 812.92 | 108 | 9 |
| 2508 | 24990 | 25000 | 25000 | 24420 | 24485 | 24505 | -505 | -485 | 77 | 943.54 | 172 | 47 |
| 2509 | 25020 | 24935 | 24950 | 24390 | 24540 | 24650 | -480 | -370 | 70 | 862.78 | 85 | 11 |
| 2510 | 24940 | 24865 | 24990 | 24305 | 24485 | 24595 | -455 | -345 | 110 | 1352.84 | 104 | 6 |
| Total | | 461536 | 5828570.87 | 258896 / -17092 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2411 | 16760 | 16800 | 16855 | 16690 | 16710 | 16760 | -50 | 0 | 24269 | 203426.70 | 18308 | -6196 |
| 2412 | 16785 | 16895 | 16900 | 16725 | 16770 | 16795 | -15 | 10 | 59399 | 498901.52 | 41281 | 3578 |
| 2501 | 16825 | 16935 | 16935 | 16750 | 16800 | 16820 | -25 | -5 | 7478 | 62905.14 | 13398 | 399 |
| 2502 | 16855 | 16905 | 16915 | 16775 | 16835 | 16835 | -20 | -20 | 270 | 2272.73 | 2408 | -60 |
| 2503 | 16880 | 16900 | 16930 | 16825 | 16850 | 16850 | -30 | -30 | 335 | 2822.95 | 1459 | 6 |
| 2504 | 16920 | 16960 | 16980 | 16855 | 16870 | 16895 | -50 | -25 | 33 | 278.83 | 271 | -13 |
| 2505 | 16960 | 17035 | 17035 | 16885 | 16885 | 16945 | -75 | -15 | 21 | 177.97 | 304 | -2 |
| 2506 | 17045 | 17020 | 17020 | 16915 | 16940 | 16945 | -105 | -100 | 4 | 33.90 | 189 | 0 |
| 2507 | 16995 | 16940 | 16945 | 16940 | 16945 | 16940 | -50 | -55 | 5 | 42.36 | 110 | -4 |
| 2508 | 16990 | 17055 | 17055 | 17055 | 17055 | 17055 | 65 | 65 | 1 | 8.53 | 48 | -1 |
| 2509 | 16995 | 17025 | 17090 | 17025 | 17090 | 17055 | 95 | 60 | 2 | 17.06 | 28 | 0 |
| 2510 | 17065 | 17105 | 17120 | 17000 | 17085 | 17080 | 20 | 15 | 6 | 51.25 | 8 | 0 |
| Total | | 91823 | 770938.93 | 77812 / -2293 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2411 | 125980 | 126480 | 127200 | 125820 | 125870 | 126380 | -110 | 400 | 62639 | 791646.37 | 27657 | -3254 |
| 2412 | 126280 | 126660 | 127490 | 126100 | 126120 | 126620 | -160 | 340 | 62753 | 794581.94 | 64820 | 2939 |
| 2501 | 126680 | 126990 | 127790 | 126470 | 126500 | 127000 | -180 | 320 | 22214 | 282119.73 | 37510 | 2246 |
| 2502 | 127030 | 127470 | 128190 | 126900 | 127050 | 127400 | 20 | 370 | 3987 | 50797.11 | 9039 | 1401 |
| 2503 | 127400 | 128000 | 128710 | 127440 | 127630 | 127950 | 230 | 550 | 391 | 5003.23 | 1784 | 116 |
| 2504 | 127980 | 129110 | 129110 | 128010 | 128030 | 128540 | 50 | 560 | 141 | 1812.54 | 614 | 34 |
| 2505 | 128430 | 128950 | 129590 | 128340 | 128500 | 128900 | 70 | 470 | 671 | 8649.72 | 2990 | 113 |
| 2506 | 128430 | 129650 | 129780 | 128950 | 128950 | 129380 | 520 | 950 | 129 | 1669.05 | 675 | 36 |
| 2507 | 129140 | 129770 | 129830 | 129460 | 129570 | 129700 | 430 | 560 | 87 | 1128.41 | 396 | 12 |
| 2508 | 129690 | 130310 | 130310 | 129900 | 130270 | 130150 | 580 | 460 | 34 | 442.53 | 145 | 16 |
| 2509 | 130210 | 130650 | 130790 | 130350 | 130760 | 130640 | 550 | 430 | 38 | 496.45 | 153 | 33 |
| 2510 | 130550 | 131510 | 131510 | 131030 | 131030 | 131150 | 480 | 600 | 4 | 52.46 | 19 | 1 |
| Total | | 153088 | 1938399.54 | 145802 / 3693 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2411 | 254690 | 255030 | 255900 | 253040 | 254290 | 254170 | -400 | -520 | 35284 | 896837.13 | 9626 | -2252 |
| 2412 | 255070 | 255500 | 256010 | 253300 | 254480 | 254440 | -590 | -630 | 49329 | 1255175.79 | 24886 | 2234 |
| 2501 | 255460 | 255930 | 256210 | 253640 | 254710 | 254630 | -750 | -830 | 8943 | 227716.94 | 12412 | 478 |
| 2502 | 255610 | 255930 | 256270 | 254060 | 255190 | 255050 | -420 | -560 | 468 | 11936.46 | 1766 | 64 |
| 2503 | 256520 | 255150 | 255830 | 254300 | 254300 | 255010 | -2220 | -1510 | 86 | 2193.16 | 248 | 54 |
| 2504 | 256700 | 255850 | 256450 | 255040 | 255210 | 255510 | -1490 | -1190 | 16 | 408.82 | 183 | 3 |
| 2505 | 256970 | 257000 | 257000 | 255000 | 256000 | 255900 | -970 | -1070 | 34 | 870.09 | 297 | -5 |
| 2506 | 257930 | 256000 | 256000 | 256000 | 256000 | 256000 | -1930 | -1930 | 1 | 25.60 | 45 | 0 |
| 2507 | 257850 | 255700 | 255700 | 255700 | 255700 | 255700 | -2150 | -2150 | 1 | 25.57 | 32 | 0 |
| 2508 | 256230 | | | | 256230 | 256230 | 0 | 0 | 0 | 0.00 | 24 | 0 |
| 2509 | 253780 | | | | 255180 | 255180 | 1400 | 1400 | 0 | 0.00 | 17 | 0 |
| 2510 | 258720 | 256900 | 256900 | 256900 | 256900 | 256900 | -1820 | -1820 | 1 | 25.69 | 9 | 1 |
| Total | | 94163 | 2395215.25 | 49545 / 577 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2411 | 4995 | 5002 | 5076 | 4986 | 5021 | 5034 | 26 | 39 | 131582 | 1324878.55 | 42122 | -26376 |
| 2412 | 4951 | 4988 | 5046 | 4917 | 4961 | 4984 | 10 | 33 | 126712 | 1263309.58 | 89677 | -33594 |
| 2501 | 4860 | 4909 | 4976 | 4833 | 4884 | 4903 | 24 | 43 | 416186 | 4081130.42 | 204407 | 15241 |
| 2502 | 4670 | 4713 | 4798 | 4663 | 4716 | 4733 | 46 | 63 | 26143 | 247502.87 | 23318 | -127 |
| 2503 | 4463 | 4486 | 4598 | 4464 | 4517 | 4533 | 54 | 70 | 11092 | 100572.39 | 13633 | 1613 |
| 2504 | 4293 | 4349 | 4429 | 4301 | 4360 | 4350 | 67 | 57 | 1004 | 8736.43 | 1832 | 184 |
| 2505 | 4162 | 4198 | 4293 | 4166 | 4220 | 4230 | 58 | 68 | 12602 | 106613.57 | 10764 | 611 |
| 2506 | 4022 | 4073 | 4192 | 4073 | 4126 | 4125 | 104 | 103 | 143 | 1179.95 | 431 | 11 |
| 2507 | 3974 | 4008 | 4107 | 3990 | 4032 | 4029 | 58 | 55 | 133 | 1071.95 | 503 | 28 |
| 2508 | 3891 | 3974 | 4040 | 3950 | 3977 | 3993 | 86 | 102 | 89 | 710.79 | 238 | 28 |
| 2509 | 3859 | 3889 | 3994 | 3868 | 3937 | 3935 | 78 | 76 | 818 | 6438.64 | 2073 | 68 |
| 2510 | 3823 | 3861 | 3956 | 3800 | 3908 | 3880 | 85 | 57 | 274 | 2126.42 | 273 | -10 |
| Total | | 726778 | 7144271.56 | 389271 / -42323 |
豫公网安备41010502003434号