SHFE Metals Close Price For November 6, 2024
Wednesday, Nov 06, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2411 | 77470 | 77570 | 78090 | 76600 | 76730 | 77310 | -740 | -160 | 23160 | 895359.15 | 38025 | -4485 |
| 2412 | 77440 | 77600 | 78170 | 76600 | 76770 | 77470 | -670 | 30 | 123249 | 4774548.66 | 165392 | -4069 |
| 2501 | 77500 | 77700 | 78220 | 76670 | 76840 | 77520 | -660 | 20 | 65020 | 2520312.14 | 121635 | 6160 |
| 2502 | 77480 | 77760 | 78200 | 76710 | 76910 | 77500 | -570 | 20 | 13894 | 538425.97 | 37416 | 848 |
| 2503 | 77500 | 77670 | 78220 | 76720 | 76950 | 77570 | -550 | 70 | 6249 | 242381.51 | 26891 | 1540 |
| 2504 | 77600 | 77700 | 78180 | 76760 | 77070 | 77660 | -530 | 60 | 1757 | 68229.70 | 10767 | 398 |
| 2505 | 77610 | 77930 | 78230 | 76810 | 76960 | 77530 | -650 | -80 | 1203 | 46635.44 | 7012 | 201 |
| 2506 | 77720 | 77770 | 78280 | 76830 | 77050 | 77500 | -670 | -220 | 937 | 36312.65 | 5169 | 213 |
| 2507 | 77640 | 77790 | 78240 | 76880 | 77130 | 77440 | -510 | -200 | 235 | 9099.98 | 1769 | 59 |
| 2508 | 77670 | 78000 | 78220 | 76840 | 76970 | 77340 | -700 | -330 | 151 | 5839.24 | 818 | 19 |
| 2509 | 77520 | 77910 | 78220 | 76820 | 76890 | 77630 | -630 | 110 | 168 | 6521.61 | 1070 | 19 |
| 2510 | 77640 | 78060 | 78220 | 76850 | 77030 | 77470 | -610 | -170 | 90 | 3486.17 | 423 | 23 |
| Total |
| 236113 | 9147152.19 | 416387 / 926 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2411 | 68200 | 68520 | 68560 | 67700 | 67800 | 68140 | -400 | -60 | 40 | 1362.95 | 2905 | 0 |
| 2412 | 68790 | 69080 | 69470 | 67930 | 68110 | 68790 | -680 | 0 | 11493 | 395358.36 | 5943 | -522 |
| 2501 | 68940 | 69150 | 69560 | 68160 | 68360 | 68900 | -580 | -40 | 3567 | 122889.79 | 2858 | 330 |
| 2502 | 68830 |
|
|
| 68830 | 68830 | 0 | 0 | 0 | 0.00 | 8 | 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 |
| 15100 | 519611.09 | 11717 / -192 |
| efp |
|
| 68200 | 68200 |
|
|
|
|
| 135.00 |
|
|
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2411 | 20940 | 21075 | 21195 | 20950 | 20975 | 21065 | 35 | 125 | 6820 | 71837.33 | 20540 | -1970 |
| 2412 | 20935 | 21050 | 21205 | 20955 | 20960 | 21065 | 25 | 130 | 148203 | 1561000.88 | 204038 | -406 |
| 2501 | 20930 | 21005 | 21150 | 20950 | 20970 | 21035 | 40 | 105 | 83865 | 882121.33 | 166070 | 10708 |
| 2502 | 20900 | 20985 | 21080 | 20905 | 20925 | 20975 | 25 | 75 | 29942 | 314055.84 | 52350 | 620 |
| 2503 | 20885 | 20960 | 21060 | 20885 | 20915 | 20970 | 30 | 85 | 11249 | 117948.49 | 24666 | 11 |
| 2504 | 20880 | 20970 | 21065 | 20860 | 20875 | 20970 | -5 | 90 | 6356 | 66643.62 | 7953 | 2292 |
| 2505 | 20860 | 20925 | 21045 | 20865 | 20890 | 20950 | 30 | 90 | 1812 | 18983.03 | 3753 | 45 |
| 2506 | 20890 | 20960 | 21040 | 20865 | 20865 | 20940 | -25 | 50 | 669 | 7004.86 | 1272 | 2 |
| 2507 | 20870 | 20980 | 21000 | 20865 | 20865 | 20930 | -5 | 60 | 100 | 1046.65 | 589 | -40 |
| 2508 | 20850 | 20935 | 20970 | 20885 | 20965 | 20900 | 115 | 50 | 32 | 334.40 | 332 | -22 |
| 2509 | 20835 | 20915 | 20970 | 20840 | 20855 | 20910 | 20 | 75 | 93 | 972.44 | 487 | -27 |
| 2510 | 20840 | 20915 | 20915 | 20820 | 20820 | 20865 | -20 | 25 | 32 | 333.84 | 103 | 18 |
| Total |
| 289173 | 3042282.70 | 482153 / 11231 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2411 | 25175 | 25415 | 25580 | 25235 | 25340 | 25410 | 165 | 235 | 4470 | 56793.34 | 28210 | -1270 |
| 2412 | 24855 | 25100 | 25280 | 24870 | 24955 | 25090 | 100 | 235 | 189635 | 2379316.04 | 102289 | -1293 |
| 2501 | 24655 | 24835 | 25080 | 24675 | 24755 | 24865 | 100 | 210 | 77488 | 963469.04 | 69603 | -2290 |
| 2502 | 24445 | 24680 | 24900 | 24480 | 24575 | 24680 | 130 | 235 | 31835 | 392913.15 | 46403 | 3065 |
| 2503 | 24410 | 24585 | 24810 | 24410 | 24505 | 24615 | 95 | 205 | 4979 | 61281.80 | 15441 | 35 |
| 2504 | 24355 | 24570 | 24715 | 24350 | 24470 | 24570 | 115 | 215 | 688 | 8453.74 | 4306 | 148 |
| 2505 | 24290 | 24500 | 24660 | 24305 | 24415 | 24495 | 125 | 205 | 279 | 3417.32 | 2069 | 8 |
| 2506 | 24175 | 24430 | 24580 | 24270 | 24380 | 24440 | 205 | 265 | 150 | 1833.17 | 192 | 17 |
| 2507 | 24215 | 24405 | 24555 | 24200 | 24320 | 24300 | 105 | 85 | 40 | 486.09 | 130 | 14 |
| 2508 | 24125 | 24360 | 24425 | 24230 | 24230 | 24295 | 105 | 170 | 20 | 242.96 | 140 | 4 |
| 2509 | 24065 | 24335 | 24460 | 24205 | 24215 | 24305 | 150 | 240 | 25 | 303.82 | 112 | 1 |
| 2510 | 24065 | 24300 | 24415 | 24110 | 24195 | 24280 | 130 | 215 | 35 | 424.96 | 112 | -7 |
| Total |
| 309644 | 3868935.39 | 269007 / -1568 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2411 | 16725 | 16625 | 16645 | 16565 | 16615 | 16600 | -110 | -125 | 435 | 3610.53 | 7910 | -210 |
| 2412 | 16790 | 16755 | 16775 | 16620 | 16690 | 16675 | -100 | -115 | 49498 | 412756.13 | 42693 | 4 |
| 2501 | 16815 | 16765 | 16800 | 16670 | 16720 | 16715 | -95 | -100 | 13383 | 111852.26 | 21578 | 410 |
| 2502 | 16850 | 16840 | 16840 | 16705 | 16740 | 16740 | -110 | -110 | 1099 | 9200.77 | 4145 | 256 |
| 2503 | 16865 | 16745 | 16810 | 16745 | 16805 | 16770 | -60 | -95 | 306 | 2565.86 | 1800 | 133 |
| 2504 | 16890 | 16795 | 16830 | 16765 | 16780 | 16795 | -110 | -95 | 95 | 797.99 | 352 | 46 |
| 2505 | 16915 | 16835 | 16870 | 16790 | 16840 | 16830 | -75 | -85 | 18 | 151.49 | 301 | 5 |
| 2506 | 16920 | 16895 | 16895 | 16755 | 16755 | 16835 | -165 | -85 | 26 | 218.88 | 210 | 22 |
| 2507 | 16965 |
|
|
| 16965 | 16965 | 0 | 0 | 0 | 0.00 | 117 | 0 |
| 2508 | 17035 | 16910 | 17100 | 16880 | 17100 | 16930 | 65 | -105 | 5 | 42.33 | 33 | 1 |
| 2509 | 17045 | 16960 | 16970 | 16960 | 16970 | 16965 | -75 | -80 | 7 | 59.39 | 33 | -1 |
| 2510 | 17015 | 16965 | 16990 | 16940 | 16990 | 16965 | -25 | -50 | 7 | 59.38 | 21 | -4 |
| Total |
| 64879 | 541315.00 | 79193 / 662 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2411 | 123780 | 124340 | 127200 | 123860 | 124450 | 125430 | 670 | 1650 | 954 | 11966.45 | 6936 | -342 |
| 2412 | 124090 | 124760 | 127600 | 124110 | 124460 | 125980 | 370 | 1890 | 205528 | 2589385.86 | 75781 | -4051 |
| 2501 | 124480 | 125100 | 127920 | 112130 | 124870 | 125870 | 390 | 1390 | 80092 | 1008194.19 | 56088 | 1006 |
| 2502 | 124910 | 125500 | 128260 | 124870 | 125210 | 126410 | 300 | 1500 | 11998 | 151667.19 | 13024 | 532 |
| 2503 | 125330 | 125820 | 128640 | 125320 | 125710 | 126840 | 380 | 1510 | 1571 | 19927.34 | 2834 | 17 |
| 2504 | 125830 | 126800 | 129170 | 125660 | 126250 | 127610 | 420 | 1780 | 240 | 3062.70 | 991 | -36 |
| 2505 | 126250 | 127090 | 129580 | 126100 | 126550 | 127730 | 300 | 1480 | 4954 | 63278.54 | 5392 | 429 |
| 2506 | 126720 | 127550 | 130040 | 126530 | 127120 | 128430 | 400 | 1710 | 131 | 1682.53 | 735 | 5 |
| 2507 | 127140 | 128350 | 130540 | 127300 | 127580 | 129020 | 440 | 1880 | 103 | 1328.93 | 445 | 11 |
| 2508 | 127700 | 128840 | 130990 | 127800 | 128060 | 129770 | 360 | 2070 | 76 | 986.25 | 224 | -10 |
| 2509 | 128270 | 129360 | 131500 | 128300 | 128690 | 130280 | 420 | 2010 | 104 | 1354.94 | 402 | 52 |
| 2510 | 128600 | 132420 | 132420 | 128610 | 128610 | 130650 | 10 | 2050 | 24 | 313.57 | 65 | 7 |
| Total |
| 305775 | 3853148.49 | 162917 / -2380 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2411 | 261490 | 261410 | 263300 | 259080 | 260220 | 262350 | -1270 | 860 | 348 | 9130.07 | 1834 | -158 |
| 2412 | 262140 | 263000 | 264360 | 259120 | 260610 | 262670 | -1530 | 530 | 72448 | 1903001.13 | 25587 | 229 |
| 2501 | 262630 | 263500 | 264900 | 259700 | 261180 | 262990 | -1450 | 360 | 18329 | 482044.22 | 16962 | 187 |
| 2502 | 262960 | 263490 | 265080 | 260000 | 261260 | 262940 | -1700 | -20 | 1690 | 44438.38 | 3028 | -16 |
| 2503 | 262890 | 264170 | 265250 | 260070 | 261690 | 263200 | -1200 | 310 | 128 | 3368.96 | 516 | 29 |
| 2504 | 263320 | 264000 | 265000 | 260270 | 261130 | 262870 | -2190 | -450 | 17 | 446.88 | 176 | -1 |
| 2505 | 262970 | 264000 | 265000 | 260660 | 261310 | 263000 | -1660 | 30 | 41 | 1078.31 | 325 | 3 |
| 2506 | 263240 | 263050 | 263050 | 263050 | 263050 | 263050 | -190 | -190 | 2 | 52.61 | 50 | 0 |
| 2507 | 263380 | 263920 | 263920 | 263890 | 263890 | 263890 | 510 | 510 | 6 | 158.34 | 35 | 5 |
| 2508 | 263030 | 264230 | 264230 | 264230 | 264230 | 264230 | 1200 | 1200 | 1 | 26.42 | 23 | 1 |
| 2509 | 263070 | 265120 | 265120 | 263340 | 263340 | 263940 | 270 | 870 | 3 | 79.18 | 17 | 0 |
| 2510 | 263060 |
|
|
| 262390 | 262390 | -670 | -670 | 0 | 0.00 | 13 | 0 |
| Total |
| 93013 | 2443824.51 | 48566 / 279 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2411 | 5481 | 5585 | 5585 | 5498 | 5500 | 5534 | 19 | 53 | 660 | 7305.81 | 2385 | -270 |
| 2412 | 5308 | 5374 | 5435 | 5325 | 5403 | 5376 | 95 | 68 | 37440 | 402561.93 | 49464 | -7505 |
| 2501 | 5023 | 5100 | 5217 | 5060 | 5199 | 5140 | 176 | 117 | 353204 | 3631087.94 | 289968 | -11321 |
| 2502 | 4632 | 4770 | 4952 | 4708 | 4907 | 4842 | 275 | 210 | 75233 | 728569.05 | 51741 | 3132 |
| 2503 | 4271 | 4330 | 4645 | 4330 | 4562 | 4512 | 291 | 241 | 59237 | 534595.12 | 32655 | 2759 |
| 2504 | 4021 | 4090 | 4392 | 4058 | 4291 | 4249 | 270 | 228 | 7863 | 66833.43 | 5790 | 997 |
| 2505 | 3863 | 3920 | 4218 | 3884 | 4126 | 4075 | 263 | 212 | 150011 | 1222674.43 | 45355 | 1547 |
| 2506 | 3758 | 3812 | 4098 | 3812 | 4005 | 3941 | 247 | 183 | 644 | 5077.04 | 673 | 7 |
| 2507 | 3685 | 3717 | 4022 | 3715 | 3906 | 3874 | 221 | 189 | 678 | 5253.73 | 644 | -82 |
| 2508 | 3666 | 3719 | 3949 | 3716 | 3853 | 3823 | 187 | 157 | 155 | 1185.13 | 234 | 2 |
| 2509 | 3601 | 3601 | 3906 | 3601 | 3835 | 3769 | 234 | 168 | 3651 | 27526.64 | 2579 | -317 |
| 2510 | 3579 | 3567 | 3864 | 3567 | 3792 | 3734 | 213 | 155 | 1562 | 11665.12 | 1180 | -70 |
| Total |
| 690338 | 6644335.36 | 482668 / -11121 |
豫公网安备41010502003434号