Home > Market Data > SHFE

SHFE Metals Close Price For October 29, 2024

Tuesday, Oct 29, 2024
点击:
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper
2411765807660076730763607648076490-100-90300961151105.9475469-6512
2412766407662076780763607650076520-140-120712192725137.921538391267
2501766507665076780763907652076550-130-100276241057410.10921853591
2502766907660076780763907652076580-170-1107654293095.42350211209
2503767107662076830764907659076630-120-804414169124.5823358459
2504767807674076880765307660076650-180-13085932924.571084796
2505768207678076920765407664076670-180-15067926032.056678164
2506768407675076960765507662076700-220-14062523971.783905266
2507767907684076860765907664076680-150-1101806901.52160154
2508768407676076880766007663076740-210-100963683.57639-7
2509768507676076880765807665076750-200-100933568.9710045
2510769507680076800765907665076700-300-250692646.4031922
Total
1436085495602.80404865 / 614
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper(BC)
2411677806773067880674706761067640-170-140124842207.582930-29
2412680406810068200677106788067910-160-1309193312191.437080188
2501682306811068340679706808068100-150-130120440999.071342654
2502682006819068190681906819068190-10-10134.1012-1
250368310


68310683100000.0010
250469050


69050690500000.0020
250569060


69060690600000.0000
250670230


70230702300000.0000
250767370


67370673700000.0000
250868100


68100681000000.0000
250968120


68120681200000.0000
251068120


68120681200000.0000
Total
11646395432.1711367 / 812
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Aluminum
2411208952080520825206652076520745-130-15029957310756.0848801-10028
2412209452083020870207002079020780-155-1651332261384409.84206199-3580
2501209652088020900207402082020810-145-15557039593586.531272784304
2502209752089520925207702084020830-135-14515396160387.55397833634
2503209952088020950208052088520855-110-140446046512.41205721558
2504210202090020975208402091520885-105-1357067372.42415385
2505210302096021005208552091520905-115-1254014191.48225230
2506210402097020985208802091020910-130-1301531599.729555
2507210502097020970208702094020945-110-10520209.45616-1
2508210752101021010208952095020930-125-14566690.693382
2509210602097520985209052092020940-140-12016167.544120
2510210402098020980209202094520940-95-10015157.06584
Total
2414552510040.78451417 / -3987
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Zinc
241125005250052528525005251202518011517530391382624.1045749-3091
2412249152497025195249502501025080951651881932360182.261125284488
250124775248402507024830248802495010517559113737477.91648064214
25022461024660249002466024705247759516512466154429.63225232339
2503245302459024810245852465024670120140393448533.0099491783
2504245402457524785245552462524700851602162667.60136363
250524530246402475524585246302467510014550616.97506-3
2506245002468024715245752462524640125140786.261861
25072448024595246502451524515245703590673.721142
2508244502460524615244552445524565511516196.531443
25092441524515246002445024450245653515018221.11997
251024400245852458524405244052448058019232.57105-4
Total
2944293687341.65258072 / 9802
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Lead
2411167151665016750165751658016645-135-70779764897.6513390-2160
2412167551674516785166051661016685-145-7047763398513.20431163288
2501167801673016805166301663516705-145-75641053542.71158341139
2502167651681516815166501667516730-90-354363647.60283437
2503168151682516850167001670516750-110-6573611.391445-2
2504168701674016785167001670016740-170-130325.11264-1
2505168901681516825167201672016800-170-901084.01297-2
2506169301689516895167951679516825-135-105650.481921
2507169001689016930168901693016905305542.271171
2508169751694516945168701688516895-90-8015126.7230-13
2509169901674016960167401684016845-150-14542353.8127-1
2510170451698016980167601681016855-235-19020168.58167
Total
62580522063.5377562 / 2294
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Nickel
2411126040125500125710123460123580124150-2460-189023032285955.5616696-4305
2412126330125700126030123750123890124430-2440-19001230801531513.948068111516
2501126720126120126430124110124250124800-2470-192030957386368.08440553808
2502127140126710126940124560124780125220-2360-1920459857577.9810177299
2503127640127200127200125070125110125730-2530-19104595771.382110177
2504128040127510127510125500125640126410-2400-16303884904.87862208
2505128630128120128310126030126140126790-2490-1840132416787.483738519
2506129090128830128830126680126830127210-2260-188064814.1869417
2507129600128940128940127010127240127870-2360-173063805.6040014
2508130060129280129340127520127730128250-2330-181046589.991765
2509130560129780129830128070128220128700-2340-186059759.3921528
2510130990129000129450128540128700129040-2290-195032412.934222
Total
1841022292261.37159846 / 12308
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Tin
2411256540257990257990252660253550255190-2990-135010196260194.085553-1293
2412256930256600257870252930253770255490-3160-1440616481575090.70287533290
2501257250258010258200253300254150255520-3100-173011713299296.1413631624
2502257350258250258280253770254560255720-2790-1630142736492.212365562
2503257730257470257840254140254500254890-3230-2840561427.4225611
2504257730257710258230254860254860256820-2870-9108205.46178-2
2505258310258020258280254500254710256250-3600-206023589.403014
2506258180256750256750256750256750256750-1430-1430125.68451
2507258760254700254700254700254700254700-4060-4060125.47320
2508258220256230256230255120255120255640-3100-2580376.69251
2509258350255450255580255410255580255500-2770-28504102.20170
2510258480257530257530255690256000256260-2480-222013333.141910
Total
850932173858.6051175 / 3208
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Alumina
24115095511251365032510050845-1135432360316.9823049-9458
24125053507350954991506150438-1064202647579.2774053-5877
25014988499850294923499149773-114516174495538.91236662-5559
2502482448604885480348614847372329460285605.22285812079
2503466246824718464246924679301714955139952.64160203616
250445094545455944924541452532167847096.16197119
2505436943814413435243984383291412689111233.9913762631
2506426242284310422842904277281560513.34460-6
250741744210423341774227420753331711439.1050939
2508415941484186413141574157-2-273607.01228-31
250940934116414640874114411721247476151.752151-42
251040663990412139674087408121153112538.4147753
Total
6105016058572.79397923 / -14536