SHFE Metals Close Price For November 1, 2024
Friday, Nov 01, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2411 | 76490 | 76600 | 76680 | 76150 | 76500 | 76480 | 10 | -10 | 22911 | 876203.93 | 51905 | -5671 |
| 2412 | 76490 | 76670 | 76710 | 76100 | 76520 | 76490 | 30 | 0 | 83212 | 3182535.95 | 159259 | 1081 |
| 2501 | 76530 | 76660 | 76720 | 76100 | 76540 | 76520 | 10 | -10 | 29990 | 1147503.91 | 103486 | 2236 |
| 2502 | 76540 | 76610 | 76690 | 76160 | 76550 | 76520 | 10 | -20 | 5754 | 220162.82 | 35385 | -229 |
| 2503 | 76560 | 76610 | 76690 | 76190 | 76580 | 76550 | 20 | -10 | 3471 | 132857.06 | 24025 | -63 |
| 2504 | 76620 | 76610 | 76700 | 76210 | 76610 | 76600 | -10 | -20 | 1253 | 47990.94 | 10244 | -250 |
| 2505 | 76630 | 76610 | 76710 | 76210 | 76620 | 76590 | -10 | -40 | 949 | 36346.09 | 6456 | -89 |
| 2506 | 76630 | 76660 | 76760 | 76280 | 76690 | 76620 | 60 | -10 | 505 | 19348.38 | 4409 | 111 |
| 2507 | 76670 | 76610 | 76800 | 76300 | 76720 | 76630 | 50 | -40 | 132 | 5058.19 | 1697 | 44 |
| 2508 | 76690 | 76800 | 76810 | 76240 | 76720 | 76610 | 30 | -80 | 85 | 3256.09 | 789 | 33 |
| 2509 | 76680 | 76810 | 76820 | 76300 | 76690 | 76540 | 10 | -140 | 114 | 4363.08 | 969 | -19 |
| 2510 | 76680 | 76800 | 76830 | 76230 | 76730 | 76660 | 50 | -20 | 112 | 4293.46 | 355 | 47 |
| Total |
| 148488 | 5679919.88 | 398979 / -2769 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2411 | 67620 | 67610 | 67990 | 67610 | 67740 | 67730 | 120 | 110 | 56 | 1896.48 | 2850 | -6 |
| 2412 | 67850 | 67990 | 68060 | 67450 | 67870 | 67860 | 20 | 10 | 7415 | 251599.43 | 6362 | -119 |
| 2501 | 68080 | 68130 | 68250 | 67730 | 68100 | 68040 | 20 | -40 | 1079 | 36708.58 | 1882 | 63 |
| 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 |
| 8550 | 290204.49 | 11109 / -62 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2411 | 20725 | 20770 | 20850 | 20700 | 20800 | 20765 | 75 | 40 | 9121 | 94701.86 | 30415 | -2771 |
| 2412 | 20735 | 20775 | 20870 | 20705 | 20795 | 20785 | 60 | 50 | 129499 | 1346122.24 | 193489 | -4663 |
| 2501 | 20760 | 20780 | 20885 | 20720 | 20795 | 20800 | 35 | 40 | 57965 | 602874.68 | 142949 | 25 |
| 2502 | 20760 | 20795 | 20885 | 20720 | 20790 | 20800 | 30 | 40 | 19553 | 203384.68 | 44822 | 3089 |
| 2503 | 20785 | 20820 | 20900 | 20740 | 20795 | 20825 | 10 | 40 | 6956 | 72436.63 | 21029 | 29 |
| 2504 | 20805 | 20825 | 20925 | 20765 | 20825 | 20820 | 20 | 15 | 1142 | 11888.84 | 4749 | 595 |
| 2505 | 20810 | 20925 | 20950 | 20775 | 20815 | 20865 | 5 | 55 | 560 | 5842.76 | 2482 | 19 |
| 2506 | 20845 | 20960 | 20965 | 20800 | 20865 | 20880 | 20 | 35 | 301 | 3142.74 | 1111 | 141 |
| 2507 | 20835 | 20925 | 20930 | 20830 | 20840 | 20870 | 5 | 35 | 8 | 83.50 | 631 | -1 |
| 2508 | 20855 | 20900 | 20900 | 20825 | 20825 | 20840 | -30 | -15 | 4 | 41.69 | 351 | 3 |
| 2509 | 20825 | 20915 | 20945 | 20805 | 20850 | 20855 | 25 | 30 | 28 | 291.99 | 471 | 9 |
| 2510 | 20845 | 20940 | 20940 | 20800 | 20800 | 20830 | -45 | -15 | 9 | 93.74 | 65 | 5 |
| Total |
| 225146 | 2340905.34 | 442564 / -3520 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2411 | 25280 | 25500 | 25580 | 25200 | 25205 | 25300 | -75 | 20 | 10710 | 135503.50 | 33740 | -3920 |
| 2412 | 25125 | 25235 | 25260 | 24810 | 24865 | 24970 | -260 | -155 | 194400 | 2427280.05 | 111428 | -10732 |
| 2501 | 24950 | 25020 | 25055 | 24605 | 24650 | 24760 | -300 | -190 | 77856 | 964047.59 | 70876 | -2954 |
| 2502 | 24765 | 24770 | 24820 | 24375 | 24420 | 24535 | -345 | -230 | 26936 | 330456.08 | 38961 | 6529 |
| 2503 | 24675 | 24700 | 24705 | 24265 | 24320 | 24420 | -355 | -255 | 4929 | 60194.86 | 13054 | 1146 |
| 2504 | 24675 | 24570 | 24645 | 24215 | 24270 | 24360 | -405 | -315 | 1029 | 12533.73 | 3470 | 167 |
| 2505 | 24630 | 24890 | 24890 | 24185 | 24200 | 24265 | -430 | -365 | 1670 | 20265.04 | 2056 | 34 |
| 2506 | 24595 | 24535 | 24555 | 24175 | 24230 | 24265 | -365 | -330 | 47 | 570.33 | 178 | -9 |
| 2507 | 24590 | 24200 | 24295 | 24150 | 24150 | 24245 | -440 | -345 | 24 | 290.96 | 116 | 8 |
| 2508 | 24540 | 24110 | 24285 | 24080 | 24150 | 24120 | -390 | -420 | 15 | 180.94 | 139 | -4 |
| 2509 | 24560 | 24405 | 24405 | 24050 | 24115 | 24165 | -445 | -395 | 18 | 217.52 | 105 | -7 |
| 2510 | 24535 | 24435 | 24435 | 24050 | 24130 | 24225 | -405 | -310 | 35 | 424.02 | 97 | 5 |
| Total |
| 317669 | 3951964.61 | 274220 / -9737 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2411 | 16645 | 16595 | 16825 | 16515 | 16780 | 16660 | 135 | 15 | 3076 | 25629.86 | 8645 | -926 |
| 2412 | 16690 | 16650 | 16900 | 16550 | 16840 | 16690 | 150 | 0 | 73689 | 614949.26 | 44828 | 881 |
| 2501 | 16715 | 16685 | 16915 | 16570 | 16860 | 16710 | 145 | -5 | 20236 | 169122.19 | 19489 | 2509 |
| 2502 | 16725 | 16740 | 16925 | 16605 | 16870 | 16735 | 145 | 10 | 1059 | 8862.28 | 3039 | 161 |
| 2503 | 16735 | 16680 | 16920 | 16635 | 16920 | 16755 | 185 | 20 | 277 | 2320.99 | 1588 | 34 |
| 2504 | 16815 | 16710 | 16950 | 16670 | 16950 | 16695 | 135 | -120 | 54 | 450.82 | 278 | 7 |
| 2505 | 16820 | 16700 | 16985 | 16700 | 16985 | 16810 | 165 | -10 | 14 | 117.67 | 296 | 0 |
| 2506 | 16875 | 16770 | 16985 | 16740 | 16980 | 16860 | 105 | -15 | 22 | 185.48 | 188 | -2 |
| 2507 | 16865 | 16770 | 16960 | 16765 | 16960 | 16830 | 95 | -35 | 13 | 109.41 | 114 | 0 |
| 2508 | 16870 | 16820 | 16910 | 16795 | 16910 | 16840 | 40 | -30 | 3 | 25.26 | 32 | -1 |
| 2509 | 16910 |
|
|
| 16910 | 16910 | 0 | 0 | 0 | 0.00 | 33 | 0 |
| 2510 | 16950 | 16845 | 17015 | 16845 | 17015 | 16945 | 65 | -5 | 3 | 25.42 | 27 | 0 |
| Total |
| 98446 | 821798.63 | 78557 / 2663 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2411 | 123460 | 123530 | 123960 | 122000 | 123710 | 123170 | 250 | -290 | 1474 | 18155.89 | 8058 | -772 |
| 2412 | 123790 | 123720 | 124310 | 122270 | 124050 | 123330 | 260 | -460 | 109613 | 1351924.86 | 76838 | -2929 |
| 2501 | 124160 | 124020 | 124640 | 122710 | 124410 | 123770 | 250 | -390 | 30503 | 377560.25 | 50554 | 1585 |
| 2502 | 124520 | 124340 | 125040 | 123130 | 124790 | 124180 | 270 | -340 | 7157 | 88880.68 | 11810 | 693 |
| 2503 | 125030 | 125130 | 125390 | 123650 | 125160 | 124760 | 130 | -270 | 864 | 10779.62 | 2634 | 113 |
| 2504 | 125580 | 125650 | 125890 | 124310 | 125640 | 124880 | 60 | -700 | 336 | 4196.21 | 1014 | 36 |
| 2505 | 126060 | 125940 | 126370 | 124620 | 126090 | 125490 | 30 | -570 | 1997 | 25062.03 | 4424 | 176 |
| 2506 | 126560 | 126750 | 126880 | 125200 | 126440 | 125990 | -120 | -570 | 111 | 1398.57 | 720 | 20 |
| 2507 | 126990 | 127280 | 127280 | 125790 | 126930 | 126560 | -60 | -430 | 120 | 1518.78 | 431 | 5 |
| 2508 | 127610 | 127500 | 127790 | 126270 | 127390 | 127080 | -220 | -530 | 89 | 1131.09 | 241 | 23 |
| 2509 | 128010 | 131720 | 131720 | 126720 | 127960 | 127650 | -50 | -360 | 78 | 995.73 | 321 | 46 |
| 2510 | 128250 | 127520 | 128660 | 127350 | 128560 | 128230 | 310 | -20 | 13 | 166.71 | 54 | 8 |
| Total |
| 152355 | 1881770.40 | 157099 / -996 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2411 | 253840 | 254730 | 257170 | 253200 | 255500 | 255420 | 1660 | 1580 | 916 | 23396.68 | 2398 | -292 |
| 2412 | 254280 | 254440 | 257870 | 253530 | 255870 | 255720 | 1590 | 1440 | 77193 | 1974047.33 | 25579 | -1589 |
| 2501 | 254610 | 255620 | 258300 | 254040 | 256460 | 256160 | 1850 | 1550 | 17435 | 446620.50 | 15104 | 225 |
| 2502 | 254610 | 257370 | 258580 | 254370 | 256810 | 256550 | 2200 | 1940 | 726 | 18625.89 | 2891 | 26 |
| 2503 | 255340 | 255730 | 258630 | 255170 | 257320 | 256110 | 1980 | 770 | 84 | 2151.34 | 292 | 18 |
| 2504 | 255220 | 255660 | 259000 | 255350 | 256890 | 256840 | 1670 | 1620 | 17 | 436.64 | 182 | 3 |
| 2505 | 255350 | 255520 | 258500 | 255170 | 257050 | 256910 | 1700 | 1560 | 85 | 2183.74 | 322 | 1 |
| 2506 | 255670 | 255990 | 258700 | 255690 | 257480 | 257500 | 1810 | 1830 | 13 | 334.76 | 45 | 1 |
| 2507 | 256470 | 259040 | 259040 | 259040 | 259040 | 259040 | 2570 | 2570 | 1 | 25.90 | 33 | 1 |
| 2508 | 256320 |
|
|
| 256770 | 256770 | 450 | 450 | 0 | 0.00 | 25 | 0 |
| 2509 | 257030 | 255370 | 255370 | 255370 | 255370 | 255370 | -1660 | -1660 | 1 | 25.54 | 16 | 0 |
| 2510 | 257610 | 257890 | 258700 | 257890 | 258700 | 258290 | 1090 | 680 | 2 | 51.66 | 21 | 1 |
| Total |
| 96473 | 2467899.97 | 46908 / -1605 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2411 | 5127 | 5220 | 5309 | 5190 | 5284 | 5252 | 157 | 125 | 3367 | 35373.35 | 4950 | -1912 |
| 2412 | 4971 | 4983 | 5190 | 4983 | 5159 | 5087 | 188 | 116 | 57275 | 582792.54 | 61231 | 1212 |
| 2501 | 4847 | 4880 | 4997 | 4849 | 4976 | 4911 | 129 | 64 | 365477 | 3590340.71 | 266414 | 25103 |
| 2502 | 4680 | 4670 | 4766 | 4625 | 4718 | 4682 | 38 | 2 | 31392 | 293962.41 | 35598 | 1844 |
| 2503 | 4506 | 4494 | 4567 | 4414 | 4482 | 4469 | -24 | -37 | 24865 | 222286.82 | 24757 | 4026 |
| 2504 | 4331 | 4347 | 4396 | 4244 | 4287 | 4274 | -44 | -57 | 2565 | 21926.22 | 2843 | 844 |
| 2505 | 4189 | 4200 | 4252 | 4111 | 4138 | 4153 | -51 | -36 | 35846 | 297785.40 | 26097 | 5398 |
| 2506 | 4075 | 4080 | 4137 | 3995 | 4038 | 4039 | -37 | -36 | 185 | 1494.67 | 560 | 57 |
| 2507 | 4007 | 4064 | 4066 | 3931 | 3950 | 3968 | -57 | -39 | 203 | 1611.19 | 575 | 31 |
| 2508 | 3964 | 3981 | 3993 | 3877 | 3936 | 3930 | -28 | -34 | 24 | 188.64 | 224 | 0 |
| 2509 | 3920 | 3902 | 3973 | 3836 | 3861 | 3877 | -59 | -43 | 936 | 7259.02 | 2334 | 170 |
| 2510 | 3890 | 3922 | 3930 | 3800 | 3819 | 3835 | -71 | -55 | 355 | 2723.38 | 628 | 71 |
| Total |
| 522490 | 5057744.35 | 426211 / 36844 |
豫公网安备41010502003434号