Home > Market Data > SHFE

SHFE Metals Close Price For November 1, 2024

Friday, Nov 01, 2024
点击:
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper
241176490766007668076150765007648010-1022911876203.9351905-5671
2412764907667076710761007652076490300832123182535.951592591081
250176530766607672076100765407652010-10299901147503.911034862236
250276540766107669076160765507652010-205754220162.8235385-229
250376560766107669076190765807655020-103471132857.0624025-63
2504766207661076700762107661076600-10-20125347990.9410244-250
2505766307661076710762107662076590-10-4094936346.096456-89
250676630766607676076280766907662060-1050519348.384409111
250776670766107680076300767207663050-401325058.19169744
250876690768007681076240767207661030-80853256.0978933
250976680768107682076300766907654010-1401144363.08969-19
251076680768007683076230767307666050-201124293.4635547
Total
1484885679919.88398979 / -2769
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper(BC)
2411676206761067990676106774067730120110561896.482850-6
241267850679906806067450678706786020107415251599.436362-119
250168080681306825067730681006804020-40107936708.58188263
250268190


68190681900000.00120
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
8550290204.4911109 / -62
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Aluminum
24112072520770208502070020800207657540912194701.8630415-2771
241220735207752087020705207952078560501294991346122.24193489-4663
2501207602078020885207202079520800354057965602874.6814294925
2502207602079520885207202079020800304019553203384.68448223089
25032078520820209002074020795208251040695672436.632102929
25042080520825209252076520825208202015114211888.844749595
25052081020925209502077520815208655555605842.76248219
250620845209602096520800208652088020353013142.741111141
2507208352092520930208302084020870535883.50631-1
2508208552090020900208252082520840-30-15441.693513
2509208252091520945208052085020855253028291.994719
2510208452094020940208002080020830-45-15993.74655
Total
2251462340905.34442564 / -3520
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Zinc
2411252802550025580252002520525300-752010710135503.5033740-3920
2412251252523525260248102486524970-260-1551944002427280.05111428-10732
2501249502502025055246052465024760-300-19077856964047.5970876-2954
2502247652477024820243752442024535-345-23026936330456.08389616529
2503246752470024705242652432024420-355-255492960194.86130541146
2504246752457024645242152427024360-405-315102912533.733470167
2505246302489024890241852420024265-430-365167020265.04205634
2506245952453524555241752423024265-365-33047570.33178-9
2507245902420024295241502415024245-440-34524290.961168
2508245402411024285240802415024120-390-42015180.94139-4
2509245602440524405240502411524165-445-39518217.52105-7
2510245352443524435240502413024225-405-31035424.02975
Total
3176693951964.61274220 / -9737
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Lead
241116645165951682516515167801666013515307625629.868645-926
2412166901665016900165501684016690150073689614949.2644828881
2501167151668516915165701686016710145-520236169122.19194892509
25021672516740169251660516870167351451010598862.283039161
2503167351668016920166351692016755185202772320.99158834
2504168151671016950166701695016695135-12054450.822787
2505168201670016985167001698516810165-1014117.672960
2506168751677016985167401698016860105-1522185.48188-2
250716865167701696016765169601683095-3513109.411140
250816870168201691016795169101684040-30325.2632-1
250916910


16910169100000.00330
251016950168451701516845170151694565-5325.42270
Total
98446821798.6378557 / 2663
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Nickel
2411123460123530123960122000123710123170250-290147418155.898058-772
2412123790123720124310122270124050123330260-4601096131351924.8676838-2929
2501124160124020124640122710124410123770250-39030503377560.25505541585
2502124520124340125040123130124790124180270-340715788880.6811810693
2503125030125130125390123650125160124760130-27086410779.622634113
250412558012565012589012431012564012488060-7003364196.21101436
250512606012594012637012462012609012549030-570199725062.034424176
2506126560126750126880125200126440125990-120-5701111398.5772020
2507126990127280127280125790126930126560-60-4301201518.784315
2508127610127500127790126270127390127080-220-530891131.0924123
2509128010131720131720126720127960127650-50-36078995.7332146
2510128250127520128660127350128560128230310-2013166.71548
Total
1523551881770.40157099 / -996
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Tin
24112538402547302571702532002555002554201660158091623396.682398-292
241225428025444025787025353025587025572015901440771931974047.3325579-1589
25012546102556202583002540402564602561601850155017435446620.5015104225
25022546102573702585802543702568102565502200194072618625.89289126
25032553402557302586302551702573202561101980770842151.3429218
25042552202556602590002553502568902568401670162017436.641823
250525535025552025850025517025705025691017001560852183.743221
25062556702559902587002556902574802575001810183013334.76451
250725647025904025904025904025904025904025702570125.90331
2508256320


25677025677045045000.00250
2509257030255370255370255370255370255370-1660-1660125.54160
25102576102578902587002578902587002582901090680251.66211
Total
964732467899.9746908 / -1605
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Alumina
2411512752205309519052845252157125336735373.354950-1912
241249714983519049835159508718811657275582792.54612311212
2501484748804997484949764911129643654773590340.7126641425103
250246804670476646254718468238231392293962.41355981844
2503450644944567441444824469-24-3724865222286.82247574026
2504433143474396424442874274-44-57256521926.222843844
2505418942004252411141384153-51-3635846297785.40260975398
2506407540804137399540384039-37-361851494.6756057
2507400740644066393139503968-57-392031611.1957531
2508396439813993387739363930-28-3424188.642240
2509392039023973383638613877-59-439367259.022334170
2510389039223930380038193835-71-553552723.3862871
Total
5224905057744.35426211 / 36844