SHFE Metals Close Price For October 31, 2024
Thursday, Oct 31, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2411 | 76600 | 76270 | 76710 | 76230 | 76600 | 76490 | 0 | -110 | 25907 | 990885.09 | 57576 | -9608 |
| 2412 | 76670 | 76270 | 76770 | 76230 | 76540 | 76490 | -130 | -180 | 79052 | 3023673.54 | 158178 | 3166 |
| 2501 | 76690 | 76320 | 76800 | 76280 | 76530 | 76530 | -160 | -160 | 34228 | 1309864.42 | 101249 | 3515 |
| 2502 | 76690 | 76300 | 76780 | 76270 | 76570 | 76540 | -120 | -150 | 9818 | 375754.07 | 35614 | 676 |
| 2503 | 76710 | 76340 | 76800 | 76280 | 76570 | 76560 | -140 | -150 | 5578 | 213546.25 | 24088 | 24 |
| 2504 | 76740 | 76430 | 76810 | 76360 | 76600 | 76620 | -140 | -120 | 2017 | 77277.51 | 10494 | -202 |
| 2505 | 76810 | 76480 | 76790 | 76300 | 76600 | 76630 | -210 | -180 | 1261 | 48317.16 | 6545 | -12 |
| 2506 | 76850 | 76400 | 76860 | 76400 | 76580 | 76630 | -270 | -220 | 429 | 16439.08 | 4298 | 48 |
| 2507 | 76700 | 76480 | 76880 | 76480 | 76630 | 76670 | -70 | -30 | 168 | 6440.35 | 1653 | 23 |
| 2508 | 76760 | 76490 | 76940 | 76490 | 76650 | 76690 | -110 | -70 | 71 | 2722.76 | 756 | 27 |
| 2509 | 76770 | 76580 | 76910 | 76440 | 76790 | 76680 | 20 | -90 | 59 | 2262.16 | 988 | -2 |
| 2510 | 76800 | 76530 | 76950 | 76520 | 76700 | 76680 | -100 | -120 | 27 | 1035.21 | 308 | 0 |
| Total |
| 158615 | 6068217.58 | 401747 / -2345 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2411 | 67820 | 67480 | 68170 | 66630 | 66630 | 67620 | -1190 | -200 | 551 | 18631.32 | 2856 | -73 |
| 2412 | 68060 | 67640 | 68110 | 67620 | 67850 | 67850 | -210 | -210 | 7313 | 248093.69 | 6481 | 130 |
| 2501 | 68200 | 67830 | 68310 | 67770 | 68040 | 68080 | -160 | -120 | 1190 | 40510.83 | 1819 | 149 |
| 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 |
| 9054 | 307235.83 | 11171 / 206 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2411 | 20780 | 20805 | 20810 | 20640 | 20710 | 20725 | -70 | -55 | 21516 | 222964.98 | 33186 | -9422 |
| 2412 | 20815 | 20810 | 20835 | 20630 | 20710 | 20735 | -105 | -80 | 144904 | 1502353.31 | 198152 | -8510 |
| 2501 | 20830 | 20820 | 20850 | 20665 | 20735 | 20760 | -95 | -70 | 71383 | 741099.22 | 142924 | 15218 |
| 2502 | 20845 | 20830 | 20860 | 20685 | 20745 | 20760 | -100 | -85 | 17467 | 181350.20 | 41733 | 2105 |
| 2503 | 20865 | 20850 | 20865 | 20710 | 20770 | 20785 | -95 | -80 | 5395 | 56069.33 | 21000 | 1675 |
| 2504 | 20890 | 20865 | 20875 | 20740 | 20790 | 20805 | -100 | -85 | 348 | 3620.81 | 4154 | -92 |
| 2505 | 20870 | 20875 | 20895 | 20755 | 20825 | 20810 | -45 | -60 | 553 | 5755.10 | 2463 | 108 |
| 2506 | 20915 | 20870 | 20895 | 20760 | 20780 | 20845 | -135 | -70 | 161 | 1678.14 | 970 | 20 |
| 2507 | 20910 | 20875 | 20880 | 20770 | 20800 | 20835 | -110 | -75 | 49 | 510.52 | 632 | 6 |
| 2508 | 20895 | 20900 | 20910 | 20765 | 20840 | 20855 | -55 | -40 | 20 | 208.58 | 348 | -4 |
| 2509 | 20945 | 20900 | 20900 | 20740 | 20780 | 20825 | -165 | -120 | 124 | 1291.46 | 462 | 65 |
| 2510 | 20970 | 20835 | 20895 | 20765 | 20765 | 20845 | -205 | -125 | 22 | 229.31 | 60 | 5 |
| Total |
| 261942 | 2717130.94 | 446084 / 1174 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2411 | 25170 | 25145 | 25695 | 25080 | 25505 | 25280 | 335 | 110 | 17279 | 218410.43 | 37660 | -4500 |
| 2412 | 25070 | 24960 | 25480 | 24945 | 25275 | 25125 | 205 | 55 | 235273 | 2955866.89 | 122160 | 8818 |
| 2501 | 24930 | 24880 | 25265 | 24800 | 25070 | 24950 | 140 | 20 | 88949 | 1109848.67 | 73830 | 6035 |
| 2502 | 24745 | 24690 | 25040 | 24600 | 24835 | 24765 | 90 | 20 | 24512 | 303575.15 | 32432 | 5164 |
| 2503 | 24675 | 24570 | 24925 | 24505 | 24740 | 24675 | 65 | 0 | 7052 | 87009.39 | 11908 | 996 |
| 2504 | 24625 | 24575 | 24820 | 24470 | 24665 | 24675 | 40 | 50 | 1527 | 18841.36 | 3303 | 302 |
| 2505 | 24865 | 24340 | 24790 | 24340 | 24645 | 24630 | -220 | -235 | 179 | 2204.42 | 2022 | 18 |
| 2506 | 24580 | 24480 | 24770 | 24405 | 24670 | 24595 | 90 | 15 | 26 | 319.78 | 187 | 4 |
| 2507 | 24580 | 24430 | 24735 | 24415 | 24565 | 24590 | -15 | 10 | 30 | 368.91 | 108 | -6 |
| 2508 | 24590 | 24435 | 24715 | 24400 | 24525 | 24540 | -65 | -50 | 17 | 208.63 | 143 | -2 |
| 2509 | 24485 | 24450 | 24685 | 24370 | 24530 | 24560 | 45 | 75 | 25 | 307.01 | 112 | 11 |
| 2510 | 24440 | 24420 | 24680 | 24395 | 24505 | 24535 | 65 | 95 | 22 | 269.91 | 92 | -10 |
| Total |
| 374891 | 4697230.54 | 283957 / 16830 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2411 | 16595 | 16670 | 16715 | 16295 | 16295 | 16645 | -300 | 50 | 4802 | 39973.64 | 9571 | -2729 |
| 2412 | 16635 | 16705 | 16775 | 16610 | 16620 | 16690 | -15 | 55 | 47757 | 398644.23 | 43947 | 29 |
| 2501 | 16665 | 16755 | 16790 | 16640 | 16655 | 16715 | -10 | 50 | 9739 | 81408.29 | 16980 | 590 |
| 2502 | 16680 | 16760 | 16805 | 16660 | 16685 | 16725 | 5 | 45 | 239 | 1999.16 | 2878 | 44 |
| 2503 | 16660 | 16800 | 16815 | 16700 | 16700 | 16735 | 40 | 75 | 65 | 543.93 | 1554 | -11 |
| 2504 | 16710 | 16835 | 16835 | 16750 | 16750 | 16815 | 40 | 105 | 5 | 42.05 | 271 | -4 |
| 2505 | 16760 | 16855 | 16860 | 16750 | 16750 | 16820 | -10 | 60 | 3 | 25.23 | 296 | 0 |
| 2506 | 16775 | 16930 | 16935 | 16780 | 16780 | 16875 | 5 | 100 | 7 | 59.07 | 190 | -2 |
| 2507 | 16820 | 16865 | 16865 | 16865 | 16865 | 16865 | 45 | 45 | 2 | 16.87 | 114 | -2 |
| 2508 | 16870 | 16900 | 16930 | 16850 | 16850 | 16870 | -20 | 0 | 18 | 151.87 | 33 | 5 |
| 2509 | 16890 | 16915 | 16945 | 16870 | 16870 | 16910 | -20 | 20 | 6 | 50.74 | 33 | -1 |
| 2510 | 16925 | 16965 | 16965 | 16940 | 16940 | 16950 | 15 | 25 | 4 | 33.91 | 27 | -2 |
| Total |
| 62647 | 522948.97 | 75894 / -2083 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2411 | 124100 | 124050 | 124350 | 123000 | 123250 | 123460 | -850 | -640 | 9013 | 111278.86 | 8830 | -4344 |
| 2412 | 124380 | 124400 | 124680 | 123210 | 123840 | 123790 | -540 | -590 | 98229 | 1216052.37 | 79767 | 3468 |
| 2501 | 124750 | 124900 | 125030 | 123640 | 124190 | 124160 | -560 | -590 | 25839 | 320836.49 | 48969 | 3486 |
| 2502 | 125210 | 125500 | 125500 | 124100 | 124560 | 124520 | -650 | -690 | 5604 | 69785.92 | 11117 | 611 |
| 2503 | 125650 | 125970 | 125970 | 124690 | 125010 | 125030 | -640 | -620 | 682 | 8527.54 | 2521 | 327 |
| 2504 | 126080 | 126110 | 126300 | 125210 | 125530 | 125580 | -550 | -500 | 119 | 1494.46 | 978 | 49 |
| 2505 | 126740 | 126840 | 126840 | 125680 | 126000 | 126060 | -740 | -680 | 848 | 10690.16 | 4248 | 308 |
| 2506 | 127130 | 127260 | 127260 | 126250 | 126250 | 126560 | -880 | -570 | 38 | 480.93 | 700 | 8 |
| 2507 | 127690 | 127480 | 127480 | 126710 | 126850 | 126990 | -840 | -700 | 40 | 507.99 | 426 | 9 |
| 2508 | 128210 | 127950 | 127970 | 127170 | 127310 | 127610 | -900 | -600 | 39 | 497.71 | 218 | 32 |
| 2509 | 128710 | 128450 | 128450 | 127730 | 127820 | 128010 | -890 | -700 | 64 | 819.29 | 275 | 38 |
| 2510 | 129430 | 128160 | 128370 | 128160 | 128370 | 128250 | -1060 | -1180 | 9 | 115.43 | 46 | 4 |
| Total |
| 140524 | 1741087.15 | 158095 / 3996 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2411 | 255240 | 253760 | 256610 | 251810 | 254000 | 253840 | -1240 | -1400 | 4063 | 103135.46 | 2690 | -1515 |
| 2412 | 255430 | 254920 | 257200 | 252130 | 255460 | 254280 | 30 | -1150 | 80703 | 2052139.55 | 27168 | -23 |
| 2501 | 255800 | 254550 | 257700 | 252550 | 256300 | 254610 | 500 | -1190 | 18148 | 462075.84 | 14879 | 1363 |
| 2502 | 255990 | 255360 | 257910 | 253000 | 256300 | 254610 | 310 | -1380 | 977 | 24875.47 | 2865 | 171 |
| 2503 | 256840 | 255200 | 257900 | 253390 | 256200 | 255340 | -640 | -1500 | 53 | 1353.31 | 274 | 20 |
| 2504 | 257100 | 254430 | 257720 | 253950 | 257310 | 255220 | 210 | -1880 | 12 | 306.26 | 179 | 0 |
| 2505 | 257260 | 254800 | 257690 | 253770 | 256350 | 255350 | -910 | -1910 | 69 | 1761.97 | 321 | 7 |
| 2506 | 256240 | 254380 | 257470 | 254380 | 257470 | 255670 | 1230 | -570 | 7 | 178.97 | 44 | 2 |
| 2507 | 256470 |
|
|
| 256470 | 256470 | 0 | 0 | 0 | 0.00 | 32 | 0 |
| 2508 | 256200 |
|
|
| 256320 | 256320 | 120 | 120 | 0 | 0.00 | 25 | 0 |
| 2509 | 256290 | 257030 | 257030 | 257030 | 257030 | 257030 | 740 | 740 | 1 | 25.70 | 16 | -1 |
| 2510 | 257780 |
|
|
| 257610 | 257610 | -170 | -170 | 0 | 0.00 | 20 | 0 |
| Total |
| 104033 | 2645852.53 | 48513 / 24 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2411 | 5015 | 5001 | 5250 | 5000 | 5206 | 5127 | 191 | 112 | 18273 | 187405.95 | 6862 | -6744 |
| 2412 | 4958 | 4968 | 5020 | 4917 | 4991 | 4971 | 33 | 13 | 48696 | 484140.34 | 60019 | -1344 |
| 2501 | 4908 | 4910 | 4916 | 4804 | 4863 | 4847 | -45 | -61 | 322022 | 3122302.10 | 241311 | -3934 |
| 2502 | 4771 | 4759 | 4767 | 4640 | 4680 | 4680 | -91 | -91 | 22860 | 213988.74 | 33754 | 1722 |
| 2503 | 4606 | 4600 | 4616 | 4445 | 4490 | 4506 | -116 | -100 | 17003 | 153248.96 | 20731 | 3313 |
| 2504 | 4461 | 4424 | 4426 | 4274 | 4349 | 4331 | -112 | -130 | 957 | 8290.75 | 1999 | 89 |
| 2505 | 4361 | 4321 | 4350 | 4129 | 4197 | 4189 | -164 | -172 | 34997 | 293228.88 | 20699 | 3595 |
| 2506 | 4255 | 4216 | 4216 | 4011 | 4090 | 4075 | -165 | -180 | 136 | 1108.42 | 503 | 31 |
| 2507 | 4211 | 4114 | 4127 | 3903 | 4000 | 4007 | -211 | -204 | 269 | 2155.85 | 544 | 21 |
| 2508 | 4138 | 4062 | 4075 | 3903 | 3944 | 3964 | -194 | -174 | 74 | 586.69 | 224 | -4 |
| 2509 | 4099 | 4035 | 4067 | 3875 | 3917 | 3920 | -182 | -179 | 1471 | 11534.12 | 2164 | 18 |
| 2510 | 4061 | 4041 | 4041 | 3812 | 3880 | 3890 | -181 | -171 | 523 | 4069.11 | 557 | -38 |
| Total |
| 467281 | 4482059.89 | 389367 / -3275 |
豫公网安备41010502003434号