SHFE Metals Close Price For November 5, 2024
Tuesday, Nov 05, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2411 | 76960 | 77100 | 77750 | 76880 | 77570 | 77470 | 610 | 510 | 18845 | 729998.63 | 42510 | -4090 |
| 2412 | 76990 | 77060 | 77870 | 76960 | 77630 | 77440 | 640 | 450 | 87306 | 3380510.11 | 169461 | 250 |
| 2501 | 77050 | 77190 | 77900 | 77020 | 77700 | 77500 | 650 | 450 | 36300 | 1406732.21 | 115475 | 4805 |
| 2502 | 77080 | 77160 | 77890 | 77000 | 77640 | 77480 | 560 | 400 | 8110 | 314187.16 | 36568 | -163 |
| 2503 | 77050 | 77220 | 77890 | 77040 | 77670 | 77500 | 620 | 450 | 3454 | 133850.11 | 25351 | 669 |
| 2504 | 77100 | 77240 | 77860 | 77080 | 77620 | 77600 | 520 | 500 | 1952 | 75741.12 | 10369 | 277 |
| 2505 | 77150 | 77300 | 77900 | 77100 | 77720 | 77610 | 570 | 460 | 799 | 31008.39 | 6811 | 253 |
| 2506 | 77100 | 77220 | 77920 | 77180 | 77700 | 77720 | 600 | 620 | 453 | 17605.64 | 4956 | 247 |
| 2507 | 77200 | 77170 | 77920 | 77170 | 77790 | 77640 | 590 | 440 | 76 | 2950.43 | 1710 | 7 |
| 2508 | 77190 | 77320 | 77920 | 77220 | 77770 | 77670 | 580 | 480 | 65 | 2524.45 | 799 | 7 |
| 2509 | 77190 | 77190 | 77880 | 77190 | 77780 | 77520 | 590 | 330 | 64 | 2480.77 | 1051 | 11 |
| 2510 | 77290 | 77400 | 77850 | 77260 | 77790 | 77640 | 500 | 350 | 20 | 776.41 | 400 | 3 |
| Total |
| 157444 | 6098365.41 | 415461 / 2276 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2411 | 67860 | 68200 | 68200 | 68200 | 68200 | 68200 | 340 | 340 | 60 | 2046.00 | 2905 | 60 |
| 2412 | 68340 | 68350 | 69220 | 68350 | 69000 | 68790 | 660 | 450 | 7879 | 271003.87 | 6465 | -122 |
| 2501 | 68580 | 68550 | 69270 | 68450 | 69070 | 68940 | 490 | 360 | 1431 | 49326.90 | 2528 | 357 |
| 2502 | 68190 | 68750 | 69150 | 68750 | 69150 | 68830 | 960 | 640 | 8 | 275.33 | 8 | -4 |
| 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 |
| 9378 | 322652.10 | 11909 / 291 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2411 | 20770 | 20825 | 21085 | 20800 | 21070 | 20940 | 300 | 170 | 9595 | 100467.96 | 22510 | -3965 |
| 2412 | 20765 | 20805 | 21085 | 20785 | 21010 | 20935 | 245 | 170 | 143050 | 1497723.87 | 204444 | 14392 |
| 2501 | 20775 | 20825 | 21045 | 20785 | 20985 | 20930 | 210 | 155 | 71586 | 749309.25 | 155362 | 5971 |
| 2502 | 20770 | 20790 | 20995 | 20765 | 20935 | 20900 | 165 | 130 | 23067 | 241076.84 | 51730 | 4537 |
| 2503 | 20770 | 20790 | 20990 | 20765 | 20910 | 20885 | 140 | 115 | 11155 | 116500.98 | 24655 | 3264 |
| 2504 | 20810 | 20815 | 20970 | 20775 | 20915 | 20880 | 105 | 70 | 2688 | 28069.34 | 5661 | 632 |
| 2505 | 20790 | 20795 | 20955 | 20770 | 20900 | 20860 | 110 | 70 | 2798 | 29189.53 | 3708 | 837 |
| 2506 | 20795 | 20795 | 20965 | 20790 | 20875 | 20890 | 80 | 95 | 327 | 3415.67 | 1270 | 9 |
| 2507 | 20830 | 20790 | 20945 | 20785 | 20855 | 20870 | 25 | 40 | 62 | 647.07 | 629 | -3 |
| 2508 | 20800 | 20785 | 20930 | 20760 | 20855 | 20850 | 55 | 50 | 19 | 198.09 | 354 | 0 |
| 2509 | 20800 | 20765 | 20925 | 20750 | 20840 | 20835 | 40 | 35 | 69 | 718.93 | 514 | 4 |
| 2510 | 20800 | 20790 | 20865 | 20715 | 20855 | 20840 | 55 | 40 | 58 | 604.38 | 85 | 25 |
| Total |
| 264474 | 2767921.89 | 470922 / 25703 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2411 | 25430 | 25285 | 25490 | 25045 | 25415 | 25175 | -15 | -255 | 8250 | 103850.60 | 29480 | -3515 |
| 2412 | 25115 | 24925 | 25155 | 24640 | 25065 | 24855 | -50 | -260 | 215917 | 2683392.15 | 103582 | -6730 |
| 2501 | 24885 | 24780 | 24910 | 24450 | 24830 | 24655 | -55 | -230 | 87343 | 1076852.04 | 71893 | -171 |
| 2502 | 24670 | 24450 | 24685 | 24250 | 24625 | 24445 | -45 | -225 | 21749 | 265874.13 | 43338 | 1852 |
| 2503 | 24590 | 24410 | 24600 | 24190 | 24550 | 24410 | -40 | -180 | 5087 | 62090.65 | 15406 | 644 |
| 2504 | 24450 | 24395 | 24515 | 24110 | 24460 | 24355 | 10 | -95 | 633 | 7708.96 | 4158 | 66 |
| 2505 | 24465 | 24300 | 24485 | 24045 | 24405 | 24290 | -60 | -175 | 351 | 4263.04 | 2061 | 8 |
| 2506 | 24390 | 24130 | 24400 | 24045 | 24400 | 24175 | 10 | -215 | 95 | 1148.36 | 175 | -2 |
| 2507 | 24380 | 24010 | 24375 | 24010 | 24375 | 24215 | -5 | -165 | 16 | 193.74 | 116 | 4 |
| 2508 | 24400 | 24060 | 24355 | 24040 | 24335 | 24125 | -65 | -275 | 20 | 241.27 | 136 | -3 |
| 2509 | 24295 | 24140 | 24300 | 23975 | 24300 | 24065 | 5 | -230 | 32 | 385.11 | 111 | 3 |
| 2510 | 24250 | 24100 | 24250 | 23935 | 24250 | 24065 | 0 | -185 | 74 | 890.55 | 119 | 13 |
| Total |
| 339567 | 4206890.59 | 270575 / -7831 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2411 | 16740 | 16720 | 16800 | 16690 | 16690 | 16725 | -50 | -15 | 500 | 4182.41 | 8120 | -240 |
| 2412 | 16800 | 16810 | 16875 | 16740 | 16755 | 16790 | -45 | -10 | 41642 | 349646.64 | 42689 | -1466 |
| 2501 | 16815 | 16825 | 16895 | 16770 | 16800 | 16815 | -15 | 0 | 13520 | 113690.66 | 21168 | 856 |
| 2502 | 16855 | 16870 | 16925 | 16795 | 16840 | 16850 | -15 | -5 | 1319 | 11115.03 | 3889 | 801 |
| 2503 | 16900 | 16840 | 16925 | 16840 | 16845 | 16865 | -55 | -35 | 151 | 1273.54 | 1667 | 83 |
| 2504 | 16835 | 16880 | 16950 | 16855 | 16890 | 16890 | 55 | 55 | 76 | 641.95 | 306 | 26 |
| 2505 | 16925 | 16915 | 16980 | 16905 | 16930 | 16915 | 5 | -10 | 30 | 253.78 | 296 | 5 |
| 2506 | 16925 | 16930 | 16940 | 16900 | 16940 | 16920 | 15 | -5 | 7 | 59.22 | 188 | 0 |
| 2507 | 16935 | 17035 | 17035 | 16905 | 16955 | 16965 | 20 | 30 | 3 | 25.45 | 117 | 0 |
| 2508 | 17035 |
|
|
| 17035 | 17035 | 0 | 0 | 0 | 0.00 | 32 | 0 |
| 2509 | 17045 | 17040 | 17050 | 17040 | 17045 | 17045 | 0 | 0 | 3 | 25.57 | 34 | 1 |
| 2510 | 17005 | 17020 | 17075 | 17000 | 17000 | 17015 | -5 | 10 | 10 | 85.09 | 25 | -2 |
| Total |
| 57261 | 480999.32 | 78531 / 64 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2411 | 124350 | 123540 | 124200 | 123380 | 124050 | 123780 | -300 | -570 | 582 | 7204.52 | 7278 | -180 |
| 2412 | 124790 | 124210 | 124620 | 123660 | 124520 | 124090 | -270 | -700 | 88239 | 1094965.08 | 79832 | 1252 |
| 2501 | 125170 | 124780 | 124960 | 124110 | 124880 | 124480 | -290 | -690 | 28640 | 356514.89 | 55082 | 2933 |
| 2502 | 125590 | 125010 | 125330 | 124540 | 125260 | 124910 | -330 | -680 | 5245 | 65515.31 | 12492 | 528 |
| 2503 | 126080 | 125530 | 125770 | 124940 | 125620 | 125330 | -460 | -750 | 719 | 9011.73 | 2817 | 187 |
| 2504 | 126680 | 125680 | 126290 | 125550 | 126110 | 125830 | -570 | -850 | 169 | 2126.68 | 1027 | 24 |
| 2505 | 126940 | 126970 | 126970 | 125930 | 126620 | 126250 | -320 | -690 | 1492 | 18837.16 | 4963 | 396 |
| 2506 | 127540 | 126520 | 127060 | 126470 | 126970 | 126720 | -570 | -820 | 63 | 798.36 | 730 | 15 |
| 2507 | 128120 | 127050 | 127580 | 126840 | 127520 | 127140 | -600 | -980 | 67 | 851.86 | 434 | -1 |
| 2508 | 128400 | 127630 | 128140 | 127440 | 127950 | 127700 | -450 | -700 | 27 | 344.79 | 234 | -4 |
| 2509 | 129050 | 128080 | 128520 | 128070 | 128500 | 128270 | -550 | -780 | 30 | 384.83 | 350 | 25 |
| 2510 | 129420 | 128730 | 128730 | 128410 | 128540 | 128600 | -880 | -820 | 4 | 51.44 | 58 | 2 |
| Total |
| 125277 | 1556606.64 | 165297 / 5177 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2411 | 261280 | 261400 | 262900 | 260700 | 261410 | 261490 | 130 | 210 | 414 | 10825.93 | 1992 | -120 |
| 2412 | 261500 | 261600 | 263700 | 261200 | 262150 | 262140 | 650 | 640 | 59225 | 1552549.05 | 25358 | -2125 |
| 2501 | 261900 | 262860 | 264150 | 261720 | 262580 | 262630 | 680 | 730 | 14746 | 387280.77 | 16775 | 304 |
| 2502 | 262180 | 263670 | 264400 | 261990 | 262870 | 262960 | 690 | 780 | 1579 | 41522.09 | 3044 | 45 |
| 2503 | 262680 | 262910 | 264510 | 262180 | 262860 | 262890 | 180 | 210 | 291 | 7650.34 | 487 | 158 |
| 2504 | 262540 | 262760 | 264000 | 262460 | 263420 | 263320 | 880 | 780 | 5 | 131.66 | 177 | -1 |
| 2505 | 262390 | 262660 | 264000 | 262270 | 262780 | 262970 | 390 | 580 | 28 | 736.32 | 322 | -12 |
| 2506 | 262500 | 263060 | 263430 | 263060 | 263430 | 263240 | 930 | 740 | 2 | 52.65 | 50 | 0 |
| 2507 | 262900 | 263380 | 263380 | 263380 | 263380 | 263380 | 480 | 480 | 2 | 52.68 | 30 | -2 |
| 2508 | 262590 | 262110 | 263340 | 262110 | 263100 | 263030 | 510 | 440 | 5 | 131.52 | 22 | -2 |
| 2509 | 262470 | 262780 | 263370 | 262780 | 263370 | 263070 | 900 | 600 | 2 | 52.62 | 17 | 0 |
| 2510 | 262490 | 262450 | 263680 | 262450 | 263680 | 263060 | 1190 | 570 | 2 | 52.61 | 13 | 0 |
| Total |
| 76301 | 2001038.23 | 48287 / -1755 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2411 | 5315 | 5394 | 5598 | 5390 | 5590 | 5481 | 275 | 166 | 1635 | 17923.62 | 2655 | -1335 |
| 2412 | 5155 | 5226 | 5425 | 5176 | 5403 | 5308 | 248 | 153 | 52363 | 555898.87 | 56926 | -2767 |
| 2501 | 4905 | 4975 | 5178 | 4900 | 5116 | 5023 | 211 | 118 | 427789 | 4297994.11 | 301289 | 23170 |
| 2502 | 4557 | 4592 | 4834 | 4471 | 4727 | 4632 | 170 | 75 | 79835 | 739720.79 | 48609 | 7322 |
| 2503 | 4303 | 4300 | 4471 | 4133 | 4354 | 4271 | 51 | -32 | 54177 | 462819.40 | 29896 | 3793 |
| 2504 | 4084 | 4091 | 4206 | 3909 | 4058 | 4021 | -26 | -63 | 6987 | 56199.54 | 4793 | 1476 |
| 2505 | 3961 | 3908 | 4049 | 3764 | 3877 | 3863 | -84 | -98 | 117540 | 908277.34 | 43807 | 8599 |
| 2506 | 3841 | 3785 | 3931 | 3673 | 3763 | 3758 | -78 | -83 | 426 | 3202.07 | 666 | 29 |
| 2507 | 3798 | 3735 | 3863 | 3607 | 3681 | 3685 | -117 | -113 | 603 | 4444.27 | 726 | 71 |
| 2508 | 3745 | 3700 | 3792 | 3572 | 3653 | 3666 | -92 | -79 | 94 | 689.32 | 232 | 2 |
| 2509 | 3703 | 3680 | 3726 | 3533 | 3599 | 3601 | -104 | -102 | 4132 | 29763.47 | 2896 | 181 |
| 2510 | 3680 | 3657 | 3679 | 3515 | 3571 | 3579 | -109 | -101 | 1685 | 12063.32 | 1250 | 475 |
| Total |
| 747266 | 7088996.11 | 493745 / 41016 |
豫公网安备41010502003434号