SHFE Metals Close Price For October 30, 2024
Wednesday, Oct 30, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2411 | 76490 | 76550 | 76960 | 76340 | 76580 | 76600 | 90 | 110 | 28041 | 1074020.20 | 67184 | -8285 |
| 2412 | 76520 | 76660 | 77030 | 76320 | 76670 | 76670 | 150 | 150 | 90549 | 3471491.96 | 155012 | 1173 |
| 2501 | 76550 | 76710 | 77030 | 76350 | 76690 | 76690 | 140 | 140 | 34307 | 1315516.74 | 97734 | 5549 |
| 2502 | 76580 | 76660 | 77000 | 76370 | 76660 | 76690 | 80 | 110 | 10028 | 384554.03 | 34938 | -83 |
| 2503 | 76630 | 76700 | 77030 | 76410 | 76710 | 76710 | 80 | 80 | 8061 | 309183.47 | 24064 | 706 |
| 2504 | 76650 | 76830 | 77060 | 76470 | 76710 | 76740 | 60 | 90 | 1337 | 51305.02 | 10696 | -151 |
| 2505 | 76670 | 76880 | 77090 | 76460 | 76720 | 76810 | 50 | 140 | 1152 | 44243.75 | 6557 | -121 |
| 2506 | 76700 | 76860 | 77110 | 76520 | 76770 | 76850 | 70 | 150 | 958 | 36811.45 | 4250 | 345 |
| 2507 | 76680 | 76990 | 77100 | 76590 | 76810 | 76700 | 130 | 20 | 164 | 6289.67 | 1630 | 29 |
| 2508 | 76740 | 77110 | 77110 | 76580 | 76900 | 76760 | 160 | 20 | 162 | 6217.85 | 729 | 90 |
| 2509 | 76750 | 76910 | 77150 | 76550 | 76810 | 76770 | 60 | 20 | 140 | 5374.28 | 990 | -14 |
| 2510 | 76700 | 76980 | 77160 | 76550 | 76890 | 76800 | 190 | 100 | 62 | 2380.86 | 308 | -11 |
| Total |
| 174961 | 6707389.25 | 404092 / -773 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2411 | 67640 | 67840 | 68050 | 67570 | 67840 | 67820 | 200 | 180 | 252 | 8545.36 | 2929 | -1 |
| 2412 | 67910 | 68050 | 68410 | 67740 | 68050 | 68060 | 140 | 150 | 8457 | 287814.73 | 6351 | -729 |
| 2501 | 68100 | 68320 | 68570 | 67920 | 68250 | 68200 | 150 | 100 | 1097 | 37410.85 | 1670 | 328 |
| 2502 | 68190 |
|
|
| 68190 | 68190 | 0 | 0 | 0 | 0.00 | 12 | 0 |
| 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 |
| 9806 | 333770.93 | 10965 / -402 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2411 | 20745 | 20835 | 20845 | 20700 | 20845 | 20780 | 100 | 35 | 18104 | 188111.28 | 42608 | -6193 |
| 2412 | 20780 | 20870 | 20885 | 20720 | 20865 | 20815 | 85 | 35 | 129312 | 1345881.54 | 206662 | 463 |
| 2501 | 20810 | 20850 | 20905 | 20745 | 20870 | 20830 | 60 | 20 | 61389 | 639468.42 | 127706 | 428 |
| 2502 | 20830 | 20895 | 20925 | 20755 | 20870 | 20845 | 40 | 15 | 21870 | 227978.29 | 39628 | -155 |
| 2503 | 20855 | 20935 | 20950 | 20770 | 20900 | 20865 | 45 | 10 | 8291 | 86512.03 | 19325 | -1247 |
| 2504 | 20885 | 20975 | 20985 | 20795 | 20910 | 20890 | 25 | 5 | 631 | 6592.37 | 4246 | 93 |
| 2505 | 20905 | 21000 | 21000 | 20795 | 20915 | 20870 | 10 | -35 | 546 | 5698.37 | 2355 | 103 |
| 2506 | 20910 | 20995 | 20995 | 20840 | 20945 | 20915 | 35 | 5 | 188 | 1966.15 | 950 | -5 |
| 2507 | 20945 | 20995 | 21015 | 20840 | 20950 | 20910 | 5 | -35 | 39 | 407.81 | 626 | 10 |
| 2508 | 20930 | 21020 | 21020 | 20880 | 20960 | 20895 | 30 | -35 | 32 | 334.36 | 352 | 14 |
| 2509 | 20940 | 20985 | 21000 | 20860 | 20930 | 20945 | -10 | 5 | 45 | 471.36 | 397 | -15 |
| 2510 | 20940 | 21000 | 21060 | 20910 | 20925 | 20970 | -15 | 30 | 14 | 146.80 | 55 | -3 |
| Total |
| 240461 | 2503568.75 | 444910 / -6507 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2411 | 25180 | 25190 | 25340 | 25050 | 25170 | 25170 | -10 | -10 | 19203 | 241711.52 | 42160 | -3589 |
| 2412 | 25080 | 25080 | 25240 | 24905 | 25030 | 25070 | -50 | -10 | 175041 | 2194469.00 | 113342 | 814 |
| 2501 | 24950 | 24970 | 25100 | 24755 | 24890 | 24930 | -60 | -20 | 59829 | 745816.28 | 67795 | 2989 |
| 2502 | 24775 | 24795 | 24910 | 24585 | 24715 | 24745 | -60 | -30 | 15265 | 188887.68 | 27268 | 4745 |
| 2503 | 24670 | 24755 | 24820 | 24500 | 24610 | 24675 | -60 | 5 | 3288 | 40566.73 | 10912 | 963 |
| 2504 | 24700 | 24625 | 24780 | 24485 | 24615 | 24625 | -85 | -75 | 1930 | 23766.58 | 3001 | 1638 |
| 2505 | 24675 | 24880 | 24880 | 24500 | 24585 | 24865 | -90 | 190 | 1562 | 19423.13 | 2004 | 1498 |
| 2506 | 24640 | 24700 | 24700 | 24410 | 24410 | 24580 | -230 | -60 | 15 | 184.36 | 183 | -3 |
| 2507 | 24570 | 24670 | 24670 | 24505 | 24505 | 24580 | -65 | 10 | 8 | 98.34 | 114 | 0 |
| 2508 | 24565 | 24620 | 24620 | 24550 | 24550 | 24590 | -15 | 25 | 11 | 135.25 | 145 | 1 |
| 2509 | 24565 | 24430 | 24650 | 24400 | 24470 | 24485 | -95 | -80 | 14 | 171.43 | 101 | 2 |
| 2510 | 24480 | 24560 | 24570 | 24350 | 24450 | 24440 | -30 | -40 | 38 | 464.37 | 102 | -3 |
| Total |
| 276204 | 3455694.64 | 267127 / 9055 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2411 | 16645 | 16575 | 16725 | 16515 | 16675 | 16595 | 30 | -50 | 7779 | 64558.25 | 12300 | -1090 |
| 2412 | 16685 | 16560 | 16770 | 16535 | 16730 | 16635 | 45 | -50 | 67820 | 564102.81 | 43918 | 802 |
| 2501 | 16705 | 16605 | 16785 | 16560 | 16750 | 16665 | 45 | -40 | 11911 | 99251.48 | 16390 | 556 |
| 2502 | 16730 | 16675 | 16805 | 16580 | 16770 | 16680 | 40 | -50 | 672 | 5605.19 | 2834 | 0 |
| 2503 | 16750 | 16660 | 16820 | 16610 | 16795 | 16660 | 45 | -90 | 284 | 2366.13 | 1565 | 120 |
| 2504 | 16740 | 16750 | 16825 | 16660 | 16825 | 16710 | 85 | -30 | 45 | 375.98 | 275 | 11 |
| 2505 | 16800 | 16735 | 16920 | 16700 | 16850 | 16760 | 50 | -40 | 26 | 217.88 | 296 | -1 |
| 2506 | 16825 | 16755 | 16860 | 16735 | 16860 | 16775 | 35 | -50 | 14 | 117.44 | 192 | 0 |
| 2507 | 16905 | 16775 | 16915 | 16775 | 16915 | 16820 | 10 | -85 | 4 | 33.64 | 116 | -1 |
| 2508 | 16895 | 16810 | 16915 | 16805 | 16885 | 16870 | -10 | -25 | 11 | 92.81 | 28 | -2 |
| 2509 | 16845 | 16875 | 16955 | 16830 | 16950 | 16890 | 105 | 45 | 26 | 219.63 | 34 | 7 |
| 2510 | 16855 | 16790 | 17040 | 16790 | 16975 | 16925 | 120 | 70 | 334 | 2826.68 | 29 | 13 |
| Total |
| 88926 | 739767.92 | 77977 / 415 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2411 | 124150 | 124270 | 124800 | 123400 | 124400 | 124100 | 250 | -50 | 12151 | 150804.73 | 13174 | -3522 |
| 2412 | 124430 | 124300 | 125120 | 123600 | 124690 | 124380 | 260 | -50 | 100282 | 1247396.20 | 76299 | -4383 |
| 2501 | 124800 | 124810 | 125460 | 124000 | 125160 | 124750 | 360 | -50 | 25536 | 318583.68 | 45483 | 1428 |
| 2502 | 125220 | 124910 | 125910 | 124410 | 125580 | 125210 | 360 | -10 | 4056 | 50786.14 | 10506 | 329 |
| 2503 | 125730 | 126050 | 126280 | 124990 | 125970 | 125650 | 240 | -80 | 424 | 5327.58 | 2194 | 84 |
| 2504 | 126410 | 126650 | 126650 | 125500 | 126440 | 126080 | 30 | -330 | 142 | 1790.41 | 929 | 67 |
| 2505 | 126790 | 126500 | 127350 | 126000 | 127040 | 126740 | 250 | -50 | 715 | 9062.44 | 3940 | 202 |
| 2506 | 127210 | 127580 | 127850 | 126500 | 127370 | 127130 | 160 | -80 | 50 | 635.67 | 692 | -2 |
| 2507 | 127870 | 127920 | 128250 | 127330 | 127870 | 127690 | 0 | -180 | 46 | 587.40 | 417 | 17 |
| 2508 | 128250 | 128540 | 128730 | 127680 | 128400 | 128210 | 150 | -40 | 39 | 500.02 | 186 | 10 |
| 2509 | 128700 | 129060 | 129200 | 128330 | 128940 | 128710 | 240 | 10 | 32 | 411.89 | 237 | 22 |
| 2510 | 129040 | 129500 | 129620 | 129160 | 129330 | 129430 | 290 | 390 | 6 | 77.66 | 42 | 0 |
| Total |
| 143479 | 1785963.80 | 154099 / -5748 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2411 | 255190 | 254500 | 256820 | 253220 | 254970 | 255240 | -220 | 50 | 5252 | 134056.35 | 4205 | -1348 |
| 2412 | 255490 | 254670 | 257270 | 253530 | 255320 | 255430 | -170 | -60 | 70318 | 1796190.05 | 27191 | -1562 |
| 2501 | 255520 | 255400 | 257620 | 253880 | 255750 | 255800 | 230 | 280 | 13972 | 357405.30 | 13516 | -115 |
| 2502 | 255720 | 255440 | 258010 | 254400 | 256140 | 255990 | 420 | 270 | 1791 | 45849.17 | 2694 | 329 |
| 2503 | 254890 | 256300 | 257920 | 255410 | 256650 | 256840 | 1760 | 1950 | 14 | 359.58 | 254 | -2 |
| 2504 | 256820 | 258050 | 258050 | 255480 | 255480 | 257100 | -1340 | 280 | 5 | 128.55 | 179 | 1 |
| 2505 | 256250 | 257480 | 258360 | 255050 | 256690 | 257260 | 440 | 1010 | 97 | 2495.51 | 314 | 13 |
| 2506 | 256750 | 258600 | 258600 | 255270 | 256230 | 256240 | -520 | -510 | 9 | 230.62 | 42 | -3 |
| 2507 | 254700 |
|
|
| 256470 | 256470 | 1770 | 1770 | 0 | 0.00 | 32 | 0 |
| 2508 | 255640 |
|
|
| 256200 | 256200 | 560 | 560 | 0 | 0.00 | 25 | 0 |
| 2509 | 255500 |
|
|
| 256290 | 256290 | 790 | 790 | 0 | 0.00 | 17 | 0 |
| 2510 | 256260 | 257780 | 257780 | 257780 | 257780 | 257780 | 1520 | 1520 | 1 | 25.78 | 20 | 1 |
| Total |
| 91459 | 2336740.91 | 48489 / -2686 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2411 | 5084 | 5061 | 5121 | 4870 | 5039 | 5015 | -45 | -69 | 27104 | 271858.66 | 13606 | -9443 |
| 2412 | 5043 | 5060 | 5094 | 4809 | 4984 | 4958 | -59 | -85 | 96491 | 956899.69 | 61363 | -12690 |
| 2501 | 4977 | 5010 | 5039 | 4751 | 4891 | 4908 | -86 | -69 | 559302 | 5490277.63 | 245245 | 8583 |
| 2502 | 4847 | 4866 | 4907 | 4638 | 4750 | 4771 | -97 | -76 | 37198 | 354985.97 | 32032 | 3451 |
| 2503 | 4679 | 4707 | 4748 | 4494 | 4591 | 4606 | -88 | -73 | 15766 | 145251.73 | 17418 | 1398 |
| 2504 | 4525 | 4536 | 4599 | 4341 | 4444 | 4461 | -81 | -64 | 1486 | 13259.63 | 1910 | -61 |
| 2505 | 4383 | 4404 | 4470 | 4238 | 4325 | 4361 | -58 | -22 | 32155 | 280497.98 | 17104 | 3342 |
| 2506 | 4277 | 4294 | 4359 | 4150 | 4203 | 4255 | -74 | -22 | 164 | 1395.92 | 472 | 12 |
| 2507 | 4207 | 4231 | 4290 | 4088 | 4149 | 4211 | -58 | 4 | 156 | 1313.91 | 523 | 14 |
| 2508 | 4157 | 4218 | 4237 | 4037 | 4091 | 4138 | -66 | -19 | 69 | 571.10 | 228 | 0 |
| 2509 | 4117 | 4124 | 4196 | 3993 | 4055 | 4099 | -62 | -18 | 1429 | 11716.26 | 2146 | -5 |
| 2510 | 4081 | 4085 | 4162 | 3958 | 4020 | 4061 | -61 | -20 | 530 | 4304.96 | 595 | 118 |
| Total |
| 771850 | 7532333.45 | 392642 / -5281 |
豫公网安备41010502003434号