SHFE Metals Close Price For October 29, 2024
Tuesday, Oct 29, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2411 | 76580 | 76600 | 76730 | 76360 | 76480 | 76490 | -100 | -90 | 30096 | 1151105.94 | 75469 | -6512 |
| 2412 | 76640 | 76620 | 76780 | 76360 | 76500 | 76520 | -140 | -120 | 71219 | 2725137.92 | 153839 | 1267 |
| 2501 | 76650 | 76650 | 76780 | 76390 | 76520 | 76550 | -130 | -100 | 27624 | 1057410.10 | 92185 | 3591 |
| 2502 | 76690 | 76600 | 76780 | 76390 | 76520 | 76580 | -170 | -110 | 7654 | 293095.42 | 35021 | 1209 |
| 2503 | 76710 | 76620 | 76830 | 76490 | 76590 | 76630 | -120 | -80 | 4414 | 169124.58 | 23358 | 459 |
| 2504 | 76780 | 76740 | 76880 | 76530 | 76600 | 76650 | -180 | -130 | 859 | 32924.57 | 10847 | 96 |
| 2505 | 76820 | 76780 | 76920 | 76540 | 76640 | 76670 | -180 | -150 | 679 | 26032.05 | 6678 | 164 |
| 2506 | 76840 | 76750 | 76960 | 76550 | 76620 | 76700 | -220 | -140 | 625 | 23971.78 | 3905 | 266 |
| 2507 | 76790 | 76840 | 76860 | 76590 | 76640 | 76680 | -150 | -110 | 180 | 6901.52 | 1601 | 54 |
| 2508 | 76840 | 76760 | 76880 | 76600 | 76630 | 76740 | -210 | -100 | 96 | 3683.57 | 639 | -7 |
| 2509 | 76850 | 76760 | 76880 | 76580 | 76650 | 76750 | -200 | -100 | 93 | 3568.97 | 1004 | 5 |
| 2510 | 76950 | 76800 | 76800 | 76590 | 76650 | 76700 | -300 | -250 | 69 | 2646.40 | 319 | 22 |
| Total |
| 143608 | 5495602.80 | 404865 / 614 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2411 | 67780 | 67730 | 67880 | 67470 | 67610 | 67640 | -170 | -140 | 1248 | 42207.58 | 2930 | -29 |
| 2412 | 68040 | 68100 | 68200 | 67710 | 67880 | 67910 | -160 | -130 | 9193 | 312191.43 | 7080 | 188 |
| 2501 | 68230 | 68110 | 68340 | 67970 | 68080 | 68100 | -150 | -130 | 1204 | 40999.07 | 1342 | 654 |
| 2502 | 68200 | 68190 | 68190 | 68190 | 68190 | 68190 | -10 | -10 | 1 | 34.10 | 12 | -1 |
| 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 |
| 11646 | 395432.17 | 11367 / 812 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2411 | 20895 | 20805 | 20825 | 20665 | 20765 | 20745 | -130 | -150 | 29957 | 310756.08 | 48801 | -10028 |
| 2412 | 20945 | 20830 | 20870 | 20700 | 20790 | 20780 | -155 | -165 | 133226 | 1384409.84 | 206199 | -3580 |
| 2501 | 20965 | 20880 | 20900 | 20740 | 20820 | 20810 | -145 | -155 | 57039 | 593586.53 | 127278 | 4304 |
| 2502 | 20975 | 20895 | 20925 | 20770 | 20840 | 20830 | -135 | -145 | 15396 | 160387.55 | 39783 | 3634 |
| 2503 | 20995 | 20880 | 20950 | 20805 | 20885 | 20855 | -110 | -140 | 4460 | 46512.41 | 20572 | 1558 |
| 2504 | 21020 | 20900 | 20975 | 20840 | 20915 | 20885 | -105 | -135 | 706 | 7372.42 | 4153 | 85 |
| 2505 | 21030 | 20960 | 21005 | 20855 | 20915 | 20905 | -115 | -125 | 401 | 4191.48 | 2252 | 30 |
| 2506 | 21040 | 20970 | 20985 | 20880 | 20910 | 20910 | -130 | -130 | 153 | 1599.72 | 955 | 5 |
| 2507 | 21050 | 20970 | 20970 | 20870 | 20940 | 20945 | -110 | -105 | 20 | 209.45 | 616 | -1 |
| 2508 | 21075 | 21010 | 21010 | 20895 | 20950 | 20930 | -125 | -145 | 66 | 690.69 | 338 | 2 |
| 2509 | 21060 | 20975 | 20985 | 20905 | 20920 | 20940 | -140 | -120 | 16 | 167.54 | 412 | 0 |
| 2510 | 21040 | 20980 | 20980 | 20920 | 20945 | 20940 | -95 | -100 | 15 | 157.06 | 58 | 4 |
| Total |
| 241455 | 2510040.78 | 451417 / -3987 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2411 | 25005 | 25005 | 25285 | 25005 | 25120 | 25180 | 115 | 175 | 30391 | 382624.10 | 45749 | -3091 |
| 2412 | 24915 | 24970 | 25195 | 24950 | 25010 | 25080 | 95 | 165 | 188193 | 2360182.26 | 112528 | 4488 |
| 2501 | 24775 | 24840 | 25070 | 24830 | 24880 | 24950 | 105 | 175 | 59113 | 737477.91 | 64806 | 4214 |
| 2502 | 24610 | 24660 | 24900 | 24660 | 24705 | 24775 | 95 | 165 | 12466 | 154429.63 | 22523 | 2339 |
| 2503 | 24530 | 24590 | 24810 | 24585 | 24650 | 24670 | 120 | 140 | 3934 | 48533.00 | 9949 | 1783 |
| 2504 | 24540 | 24575 | 24785 | 24555 | 24625 | 24700 | 85 | 160 | 216 | 2667.60 | 1363 | 63 |
| 2505 | 24530 | 24640 | 24755 | 24585 | 24630 | 24675 | 100 | 145 | 50 | 616.97 | 506 | -3 |
| 2506 | 24500 | 24680 | 24715 | 24575 | 24625 | 24640 | 125 | 140 | 7 | 86.26 | 186 | 1 |
| 2507 | 24480 | 24595 | 24650 | 24515 | 24515 | 24570 | 35 | 90 | 6 | 73.72 | 114 | 2 |
| 2508 | 24450 | 24605 | 24615 | 24455 | 24455 | 24565 | 5 | 115 | 16 | 196.53 | 144 | 3 |
| 2509 | 24415 | 24515 | 24600 | 24450 | 24450 | 24565 | 35 | 150 | 18 | 221.11 | 99 | 7 |
| 2510 | 24400 | 24585 | 24585 | 24405 | 24405 | 24480 | 5 | 80 | 19 | 232.57 | 105 | -4 |
| Total |
| 294429 | 3687341.65 | 258072 / 9802 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2411 | 16715 | 16650 | 16750 | 16575 | 16580 | 16645 | -135 | -70 | 7797 | 64897.65 | 13390 | -2160 |
| 2412 | 16755 | 16745 | 16785 | 16605 | 16610 | 16685 | -145 | -70 | 47763 | 398513.20 | 43116 | 3288 |
| 2501 | 16780 | 16730 | 16805 | 16630 | 16635 | 16705 | -145 | -75 | 6410 | 53542.71 | 15834 | 1139 |
| 2502 | 16765 | 16815 | 16815 | 16650 | 16675 | 16730 | -90 | -35 | 436 | 3647.60 | 2834 | 37 |
| 2503 | 16815 | 16825 | 16850 | 16700 | 16705 | 16750 | -110 | -65 | 73 | 611.39 | 1445 | -2 |
| 2504 | 16870 | 16740 | 16785 | 16700 | 16700 | 16740 | -170 | -130 | 3 | 25.11 | 264 | -1 |
| 2505 | 16890 | 16815 | 16825 | 16720 | 16720 | 16800 | -170 | -90 | 10 | 84.01 | 297 | -2 |
| 2506 | 16930 | 16895 | 16895 | 16795 | 16795 | 16825 | -135 | -105 | 6 | 50.48 | 192 | 1 |
| 2507 | 16900 | 16890 | 16930 | 16890 | 16930 | 16905 | 30 | 5 | 5 | 42.27 | 117 | 1 |
| 2508 | 16975 | 16945 | 16945 | 16870 | 16885 | 16895 | -90 | -80 | 15 | 126.72 | 30 | -13 |
| 2509 | 16990 | 16740 | 16960 | 16740 | 16840 | 16845 | -150 | -145 | 42 | 353.81 | 27 | -1 |
| 2510 | 17045 | 16980 | 16980 | 16760 | 16810 | 16855 | -235 | -190 | 20 | 168.58 | 16 | 7 |
| Total |
| 62580 | 522063.53 | 77562 / 2294 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2411 | 126040 | 125500 | 125710 | 123460 | 123580 | 124150 | -2460 | -1890 | 23032 | 285955.56 | 16696 | -4305 |
| 2412 | 126330 | 125700 | 126030 | 123750 | 123890 | 124430 | -2440 | -1900 | 123080 | 1531513.94 | 80681 | 11516 |
| 2501 | 126720 | 126120 | 126430 | 124110 | 124250 | 124800 | -2470 | -1920 | 30957 | 386368.08 | 44055 | 3808 |
| 2502 | 127140 | 126710 | 126940 | 124560 | 124780 | 125220 | -2360 | -1920 | 4598 | 57577.98 | 10177 | 299 |
| 2503 | 127640 | 127200 | 127200 | 125070 | 125110 | 125730 | -2530 | -1910 | 459 | 5771.38 | 2110 | 177 |
| 2504 | 128040 | 127510 | 127510 | 125500 | 125640 | 126410 | -2400 | -1630 | 388 | 4904.87 | 862 | 208 |
| 2505 | 128630 | 128120 | 128310 | 126030 | 126140 | 126790 | -2490 | -1840 | 1324 | 16787.48 | 3738 | 519 |
| 2506 | 129090 | 128830 | 128830 | 126680 | 126830 | 127210 | -2260 | -1880 | 64 | 814.18 | 694 | 17 |
| 2507 | 129600 | 128940 | 128940 | 127010 | 127240 | 127870 | -2360 | -1730 | 63 | 805.60 | 400 | 14 |
| 2508 | 130060 | 129280 | 129340 | 127520 | 127730 | 128250 | -2330 | -1810 | 46 | 589.99 | 176 | 5 |
| 2509 | 130560 | 129780 | 129830 | 128070 | 128220 | 128700 | -2340 | -1860 | 59 | 759.39 | 215 | 28 |
| 2510 | 130990 | 129000 | 129450 | 128540 | 128700 | 129040 | -2290 | -1950 | 32 | 412.93 | 42 | 22 |
| Total |
| 184102 | 2292261.37 | 159846 / 12308 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2411 | 256540 | 257990 | 257990 | 252660 | 253550 | 255190 | -2990 | -1350 | 10196 | 260194.08 | 5553 | -1293 |
| 2412 | 256930 | 256600 | 257870 | 252930 | 253770 | 255490 | -3160 | -1440 | 61648 | 1575090.70 | 28753 | 3290 |
| 2501 | 257250 | 258010 | 258200 | 253300 | 254150 | 255520 | -3100 | -1730 | 11713 | 299296.14 | 13631 | 624 |
| 2502 | 257350 | 258250 | 258280 | 253770 | 254560 | 255720 | -2790 | -1630 | 1427 | 36492.21 | 2365 | 562 |
| 2503 | 257730 | 257470 | 257840 | 254140 | 254500 | 254890 | -3230 | -2840 | 56 | 1427.42 | 256 | 11 |
| 2504 | 257730 | 257710 | 258230 | 254860 | 254860 | 256820 | -2870 | -910 | 8 | 205.46 | 178 | -2 |
| 2505 | 258310 | 258020 | 258280 | 254500 | 254710 | 256250 | -3600 | -2060 | 23 | 589.40 | 301 | 4 |
| 2506 | 258180 | 256750 | 256750 | 256750 | 256750 | 256750 | -1430 | -1430 | 1 | 25.68 | 45 | 1 |
| 2507 | 258760 | 254700 | 254700 | 254700 | 254700 | 254700 | -4060 | -4060 | 1 | 25.47 | 32 | 0 |
| 2508 | 258220 | 256230 | 256230 | 255120 | 255120 | 255640 | -3100 | -2580 | 3 | 76.69 | 25 | 1 |
| 2509 | 258350 | 255450 | 255580 | 255410 | 255580 | 255500 | -2770 | -2850 | 4 | 102.20 | 17 | 0 |
| 2510 | 258480 | 257530 | 257530 | 255690 | 256000 | 256260 | -2480 | -2220 | 13 | 333.14 | 19 | 10 |
| Total |
| 85093 | 2173858.60 | 51175 / 3208 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2411 | 5095 | 5112 | 5136 | 5032 | 5100 | 5084 | 5 | -11 | 35432 | 360316.98 | 23049 | -9458 |
| 2412 | 5053 | 5073 | 5095 | 4991 | 5061 | 5043 | 8 | -10 | 64202 | 647579.27 | 74053 | -5877 |
| 2501 | 4988 | 4998 | 5029 | 4923 | 4991 | 4977 | 3 | -11 | 451617 | 4495538.91 | 236662 | -5559 |
| 2502 | 4824 | 4860 | 4885 | 4803 | 4861 | 4847 | 37 | 23 | 29460 | 285605.22 | 28581 | 2079 |
| 2503 | 4662 | 4682 | 4718 | 4642 | 4692 | 4679 | 30 | 17 | 14955 | 139952.64 | 16020 | 3616 |
| 2504 | 4509 | 4545 | 4559 | 4492 | 4541 | 4525 | 32 | 16 | 784 | 7096.16 | 1971 | 19 |
| 2505 | 4369 | 4381 | 4413 | 4352 | 4398 | 4383 | 29 | 14 | 12689 | 111233.99 | 13762 | 631 |
| 2506 | 4262 | 4228 | 4310 | 4228 | 4290 | 4277 | 28 | 15 | 60 | 513.34 | 460 | -6 |
| 2507 | 4174 | 4210 | 4233 | 4177 | 4227 | 4207 | 53 | 33 | 171 | 1439.10 | 509 | 39 |
| 2508 | 4159 | 4148 | 4186 | 4131 | 4157 | 4157 | -2 | -2 | 73 | 607.01 | 228 | -31 |
| 2509 | 4093 | 4116 | 4146 | 4087 | 4114 | 4117 | 21 | 24 | 747 | 6151.75 | 2151 | -42 |
| 2510 | 4066 | 3990 | 4121 | 3967 | 4087 | 4081 | 21 | 15 | 311 | 2538.41 | 477 | 53 |
| Total |
| 610501 | 6058572.79 | 397923 / -14536 |
豫公网安备41010502003434号