SHFE Metals Close Price For October 28, 2024
Monday, Oct 28, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2411 | 76470 | 76520 | 76820 | 76430 | 76790 | 76580 | 320 | 110 | 31028 | 1188080.40 | 81981 | -8501 |
| 2412 | 76470 | 76520 | 76890 | 76430 | 76870 | 76640 | 400 | 170 | 75301 | 2885693.26 | 152572 | 714 |
| 2501 | 76500 | 76510 | 76870 | 76440 | 76840 | 76650 | 340 | 150 | 27906 | 1069518.81 | 88594 | 3891 |
| 2502 | 76550 | 76590 | 76900 | 76480 | 76870 | 76690 | 320 | 140 | 5069 | 194371.27 | 33812 | 30 |
| 2503 | 76570 | 76630 | 76940 | 76550 | 76910 | 76710 | 340 | 140 | 2520 | 96666.96 | 22899 | 297 |
| 2504 | 76620 | 76730 | 77000 | 76620 | 76910 | 76780 | 290 | 160 | 303 | 11633.64 | 10751 | 28 |
| 2505 | 76670 | 76800 | 77040 | 76640 | 77040 | 76820 | 370 | 150 | 375 | 14405.05 | 6514 | 63 |
| 2506 | 76680 | 76590 | 77070 | 76590 | 76970 | 76840 | 290 | 160 | 429 | 16483.69 | 3639 | 162 |
| 2507 | 76700 | 76910 | 77090 | 76680 | 76960 | 76790 | 260 | 90 | 65 | 2495.97 | 1547 | 11 |
| 2508 | 76700 | 76920 | 77130 | 76690 | 76690 | 76840 | -10 | 140 | 32 | 1229.49 | 646 | 9 |
| 2509 | 76700 | 76910 | 77070 | 76690 | 77000 | 76850 | 300 | 150 | 35 | 1345.01 | 999 | 0 |
| 2510 | 76820 | 76900 | 77030 | 76800 | 76800 | 76950 | -20 | 130 | 12 | 461.71 | 297 | -3 |
| Total |
| 143075 | 5482385.25 | 404251 / -3299 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2411 | 67680 | 67780 | 68020 | 67630 | 67980 | 67780 | 300 | 100 | 2366 | 80190.13 | 2959 | -750 |
| 2412 | 67920 | 67950 | 68420 | 67830 | 68420 | 68040 | 500 | 120 | 7766 | 264208.68 | 6892 | 347 |
| 2501 | 68150 | 68090 | 68470 | 68060 | 68320 | 68230 | 170 | 80 | 1015 | 34626.89 | 688 | 429 |
| 2502 | 67880 | 68080 | 68450 | 68080 | 68450 | 68200 | 570 | 320 | 9 | 306.93 | 13 | -6 |
| 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 |
| 11156 | 379332.63 | 10555 / 20 |
| efp |
|
| 67680 | 67680 |
|
|
|
|
| 135.00 |
|
|
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2411 | 20780 | 20835 | 20985 | 20810 | 20845 | 20895 | 65 | 115 | 35922 | 375362.47 | 58829 | -11554 |
| 2412 | 20840 | 20875 | 21030 | 20850 | 20895 | 20945 | 55 | 105 | 191189 | 2002472.77 | 209779 | -4895 |
| 2501 | 20865 | 20910 | 21045 | 20880 | 20930 | 20965 | 65 | 100 | 60057 | 629690.24 | 122974 | 6862 |
| 2502 | 20880 | 20920 | 21050 | 20900 | 20945 | 20975 | 65 | 95 | 17140 | 179782.79 | 36149 | 689 |
| 2503 | 20860 | 20920 | 21070 | 20920 | 20970 | 20995 | 110 | 135 | 2793 | 29325.93 | 19014 | 127 |
| 2504 | 20875 | 20940 | 21080 | 20940 | 21010 | 21020 | 135 | 145 | 655 | 6884.42 | 4068 | 66 |
| 2505 | 20915 | 21025 | 21100 | 20975 | 21040 | 21030 | 125 | 115 | 469 | 4931.91 | 2222 | 58 |
| 2506 | 20920 | 21055 | 21110 | 20990 | 21045 | 21040 | 125 | 120 | 222 | 2335.88 | 950 | 8 |
| 2507 | 20920 | 21060 | 21105 | 21005 | 21005 | 21050 | 85 | 130 | 27 | 284.19 | 617 | 5 |
| 2508 | 20965 | 21070 | 21100 | 21030 | 21100 | 21075 | 135 | 110 | 31 | 326.73 | 336 | -4 |
| 2509 | 20925 | 21045 | 21085 | 21010 | 21060 | 21060 | 135 | 135 | 19 | 200.10 | 412 | 2 |
| 2510 | 20930 | 21075 | 21075 | 20950 | 20950 | 21040 | 20 | 110 | 14 | 147.31 | 54 | 2 |
| Total |
| 308538 | 3231744.72 | 455404 / -8634 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2411 | 25355 | 25000 | 25160 | 24890 | 25055 | 25005 | -300 | -350 | 46744 | 584495.21 | 48840 | -7415 |
| 2412 | 25280 | 24915 | 25090 | 24770 | 24970 | 24915 | -310 | -365 | 196032 | 2442378.48 | 108040 | -6992 |
| 2501 | 25125 | 24760 | 24950 | 24635 | 24855 | 24775 | -270 | -350 | 53123 | 658114.27 | 60592 | 2784 |
| 2502 | 24975 | 24605 | 24775 | 24485 | 24685 | 24610 | -290 | -365 | 14094 | 173448.03 | 20184 | 803 |
| 2503 | 24920 | 24550 | 24685 | 24425 | 24605 | 24530 | -315 | -390 | 3375 | 41398.23 | 8166 | 404 |
| 2504 | 24905 | 24535 | 24670 | 24425 | 24650 | 24540 | -255 | -365 | 128 | 1570.74 | 1300 | 0 |
| 2505 | 24730 | 24485 | 24645 | 24360 | 24595 | 24530 | -135 | -200 | 178 | 2183.48 | 509 | 8 |
| 2506 | 24695 | 24455 | 24565 | 24370 | 24420 | 24500 | -275 | -195 | 30 | 367.52 | 185 | -8 |
| 2507 | 24630 | 24460 | 24575 | 24330 | 24525 | 24480 | -105 | -150 | 35 | 428.48 | 112 | 4 |
| 2508 | 24505 | 24455 | 24490 | 24335 | 24355 | 24450 | -150 | -55 | 62 | 758.10 | 141 | -31 |
| 2509 | 24650 | 24400 | 24515 | 24315 | 24515 | 24415 | -135 | -235 | 40 | 488.38 | 92 | 7 |
| 2510 | 24595 | 24445 | 24510 | 24300 | 24460 | 24400 | -135 | -195 | 21 | 256.22 | 109 | 5 |
| Total |
| 313862 | 3905887.12 | 248270 / -10431 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2411 | 16760 | 16700 | 16795 | 16620 | 16730 | 16715 | -30 | -45 | 12042 | 100664.92 | 15550 | -2758 |
| 2412 | 16795 | 16770 | 16835 | 16665 | 16785 | 16755 | -10 | -40 | 65691 | 550451.07 | 39828 | -1453 |
| 2501 | 16820 | 16785 | 16855 | 16695 | 16805 | 16780 | -15 | -40 | 11095 | 93094.76 | 14695 | 1297 |
| 2502 | 16835 | 16815 | 16870 | 16700 | 16825 | 16765 | -10 | -70 | 1176 | 9857.87 | 2797 | 389 |
| 2503 | 16850 | 16830 | 16905 | 16725 | 16835 | 16815 | -15 | -35 | 120 | 1008.90 | 1447 | -12 |
| 2504 | 16895 | 16915 | 16930 | 16785 | 16870 | 16870 | -25 | -25 | 29 | 244.66 | 265 | -6 |
| 2505 | 16945 | 16910 | 16960 | 16815 | 16890 | 16890 | -55 | -55 | 22 | 185.80 | 299 | -5 |
| 2506 | 16945 | 16955 | 17000 | 16830 | 16830 | 16930 | -115 | -15 | 10 | 84.67 | 191 | 2 |
| 2507 | 16940 | 16965 | 16965 | 16880 | 16900 | 16900 | -40 | -40 | 26 | 219.75 | 116 | 6 |
| 2508 | 17055 | 17000 | 17035 | 16930 | 16960 | 16975 | -95 | -80 | 8 | 67.92 | 43 | -5 |
| 2509 | 17055 | 16990 | 16990 | 16990 | 16990 | 16990 | -65 | -65 | 2 | 16.99 | 28 | 0 |
| 2510 | 17080 | 17075 | 17075 | 17005 | 17005 | 17045 | -75 | -35 | 4 | 34.09 | 9 | 1 |
| Total |
| 90225 | 755931.40 | 75268 / -2544 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2411 | 126380 | 125760 | 126600 | 125390 | 126050 | 126040 | -330 | -340 | 34505 | 434925.52 | 21001 | -6656 |
| 2412 | 126620 | 125480 | 126880 | 125480 | 126400 | 126330 | -220 | -290 | 94004 | 1187564.79 | 69165 | 4345 |
| 2501 | 127000 | 126030 | 127280 | 125990 | 126800 | 126720 | -200 | -280 | 25430 | 322254.95 | 40247 | 2737 |
| 2502 | 127400 | 126650 | 127690 | 126600 | 127290 | 127140 | -110 | -260 | 3645 | 46343.21 | 9878 | 839 |
| 2503 | 127950 | 127180 | 128100 | 127100 | 127660 | 127640 | -290 | -310 | 430 | 5488.94 | 1933 | 149 |
| 2504 | 128540 | 127740 | 128600 | 127590 | 128230 | 128040 | -310 | -500 | 156 | 1997.46 | 654 | 40 |
| 2505 | 128900 | 128010 | 129170 | 128010 | 128790 | 128630 | -110 | -270 | 807 | 10380.73 | 3219 | 229 |
| 2506 | 129380 | 128640 | 129550 | 128640 | 129300 | 129090 | -80 | -290 | 55 | 710.05 | 677 | 2 |
| 2507 | 129700 | 129300 | 129960 | 129300 | 129790 | 129600 | 90 | -100 | 53 | 686.90 | 386 | -10 |
| 2508 | 130150 | 130010 | 130360 | 129740 | 130270 | 130060 | 120 | -90 | 52 | 676.31 | 171 | 26 |
| 2509 | 130640 | 130400 | 130910 | 130180 | 130560 | 130560 | -80 | -80 | 41 | 535.31 | 187 | 34 |
| 2510 | 131150 | 130800 | 131130 | 130800 | 130800 | 130990 | -350 | -160 | 5 | 65.50 | 20 | 1 |
| Total |
| 159183 | 2011629.65 | 147538 / 1736 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2411 | 254170 | 254800 | 257980 | 254800 | 257430 | 256540 | 3260 | 2370 | 20015 | 513478.68 | 6846 | -2780 |
| 2412 | 254440 | 255600 | 258300 | 255150 | 257750 | 256930 | 3310 | 2490 | 72675 | 1867288.46 | 25463 | 577 |
| 2501 | 254630 | 254980 | 258440 | 254980 | 258010 | 257250 | 3380 | 2620 | 11320 | 291209.32 | 13007 | 595 |
| 2502 | 255050 | 256240 | 258770 | 255880 | 258250 | 257350 | 3200 | 2300 | 983 | 25297.77 | 1803 | 37 |
| 2503 | 255010 | 257150 | 258600 | 257150 | 258600 | 257730 | 3590 | 2720 | 18 | 463.92 | 245 | -3 |
| 2504 | 255510 | 257000 | 259000 | 256350 | 258210 | 257730 | 2700 | 2220 | 12 | 309.28 | 180 | -3 |
| 2505 | 255900 | 257000 | 259490 | 257000 | 258500 | 258310 | 2600 | 2410 | 38 | 981.60 | 297 | 0 |
| 2506 | 256000 | 258180 | 258180 | 258180 | 258180 | 258180 | 2180 | 2180 | 1 | 25.82 | 44 | -1 |
| 2507 | 255700 |
|
|
| 258760 | 258760 | 3060 | 3060 | 0 | 0.00 | 32 | 0 |
| 2508 | 256230 |
|
|
| 258220 | 258220 | 1990 | 1990 | 0 | 0.00 | 24 | 0 |
| 2509 | 255180 |
|
|
| 258350 | 258350 | 3170 | 3170 | 0 | 0.00 | 17 | 0 |
| 2510 | 256900 | 258480 | 258480 | 258480 | 258480 | 258480 | 1580 | 1580 | 1 | 25.85 | 9 | 0 |
| Total |
| 105063 | 2699080.71 | 47967 / -1578 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2411 | 5034 | 5034 | 5165 | 5005 | 5153 | 5095 | 119 | 61 | 62282 | 634701.60 | 32507 | -9615 |
| 2412 | 4984 | 5000 | 5120 | 4961 | 5105 | 5053 | 121 | 69 | 94469 | 954847.71 | 79929 | -9748 |
| 2501 | 4903 | 4910 | 5055 | 4885 | 5038 | 4988 | 135 | 85 | 475880 | 4747991.07 | 242221 | 37814 |
| 2502 | 4733 | 4750 | 4908 | 4716 | 4890 | 4824 | 157 | 91 | 39818 | 384233.14 | 26502 | 3184 |
| 2503 | 4533 | 4530 | 4736 | 4519 | 4721 | 4662 | 188 | 129 | 16078 | 149922.46 | 12404 | -1229 |
| 2504 | 4350 | 4380 | 4585 | 4361 | 4550 | 4509 | 200 | 159 | 1839 | 16584.76 | 1952 | 120 |
| 2505 | 4230 | 4248 | 4444 | 4226 | 4414 | 4369 | 184 | 139 | 21123 | 184598.40 | 13131 | 2367 |
| 2506 | 4125 | 4180 | 4328 | 4128 | 4316 | 4262 | 191 | 137 | 212 | 1807.19 | 466 | 35 |
| 2507 | 4029 | 4046 | 4247 | 4041 | 4233 | 4174 | 204 | 145 | 416 | 3472.88 | 470 | -33 |
| 2508 | 3993 | 4015 | 4199 | 4014 | 4180 | 4159 | 187 | 166 | 137 | 1139.71 | 259 | 21 |
| 2509 | 3935 | 3965 | 4150 | 3946 | 4130 | 4093 | 195 | 158 | 1574 | 12885.20 | 2193 | 120 |
| 2510 | 3880 | 3910 | 4119 | 3909 | 4109 | 4066 | 229 | 186 | 602 | 4895.62 | 424 | 151 |
| Total |
| 714430 | 7097079.73 | 412458 / 23187 |
豫公网安备41010502003434号