SHFE Metals Close Price For November 11, 2024
Monday, Nov 11, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2411 | 77210 | 76530 | 76800 | 76350 | 76520 | 76490 | -690 | -720 | 14390 | 550412.23 | 23155 | -4510 |
| 2412 | 77270 | 76480 | 76820 | 76360 | 76560 | 76550 | -710 | -720 | 76313 | 2920902.56 | 148173 | -2468 |
| 2501 | 77290 | 76590 | 76870 | 76420 | 76620 | 76610 | -670 | -680 | 42191 | 1616151.22 | 117350 | -1816 |
| 2502 | 77340 | 76440 | 76910 | 76440 | 76650 | 76650 | -690 | -690 | 9835 | 376970.76 | 39169 | -149 |
| 2503 | 77400 | 76700 | 76930 | 76510 | 76660 | 76690 | -740 | -710 | 3155 | 120991.78 | 28293 | 313 |
| 2504 | 77320 | 76660 | 76970 | 76550 | 76700 | 76700 | -620 | -620 | 682 | 26156.78 | 10651 | -40 |
| 2505 | 77420 | 76810 | 77040 | 76550 | 76760 | 76810 | -660 | -610 | 871 | 33451.67 | 7086 | -38 |
| 2506 | 77440 | 76680 | 77060 | 76620 | 76860 | 76810 | -580 | -630 | 520 | 19972.81 | 5763 | 111 |
| 2507 | 77420 | 76680 | 77060 | 76680 | 76880 | 76840 | -540 | -580 | 117 | 4495.20 | 1963 | 63 |
| 2508 | 77480 | 76740 | 77050 | 76730 | 76810 | 76840 | -670 | -640 | 57 | 2190.08 | 848 | 20 |
| 2509 | 77440 | 76690 | 77060 | 76690 | 76900 | 76840 | -540 | -600 | 76 | 2920.15 | 1108 | -14 |
| 2510 | 77430 | 76650 | 77070 | 76640 | 76840 | 76840 | -590 | -590 | 68 | 2612.70 | 469 | 8 |
| Total |
| 148275 | 5677227.92 | 384028 / -8520 |
| efp |
|
| 77420 | 77330 |
|
|
|
|
| 60.00 |
|
|
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2411 | 68140 |
|
|
| 68140 | 68140 | 0 | 0 | 0 | 0.00 | 2845 | 0 |
| 2412 | 68550 | 67740 | 68070 | 67610 | 67850 | 67830 | -700 | -720 | 6933 | 235139.68 | 5873 | 18 |
| 2501 | 68630 | 67980 | 68210 | 67820 | 67960 | 67990 | -670 | -640 | 1507 | 51231.56 | 2932 | 42 |
| 2502 | 68800 |
|
|
| 68800 | 68800 | 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 |
| 8440 | 286371.23 | 11661 / 60 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2411 | 21620 | 21415 | 21585 | 21310 | 21410 | 21425 | -210 | -195 | 5845 | 62619.65 | 13650 | -3185 |
| 2412 | 21670 | 21490 | 21630 | 21300 | 21390 | 21460 | -280 | -210 | 208100 | 2233364.21 | 200649 | -19501 |
| 2501 | 21645 | 21445 | 21625 | 21300 | 21390 | 21450 | -255 | -195 | 138381 | 1484164.10 | 207792 | -2108 |
| 2502 | 21550 | 21380 | 21545 | 21245 | 21335 | 21370 | -215 | -180 | 35752 | 382016.73 | 70406 | 890 |
| 2503 | 21495 | 21395 | 21495 | 21210 | 21305 | 21335 | -190 | -160 | 13613 | 145218.09 | 31980 | -844 |
| 2504 | 21495 | 21380 | 21500 | 21190 | 21285 | 21330 | -210 | -165 | 3708 | 39547.05 | 12796 | -46 |
| 2505 | 21485 | 21280 | 21480 | 21160 | 21270 | 21300 | -215 | -185 | 4655 | 49582.71 | 6789 | 1236 |
| 2506 | 21475 | 21290 | 21460 | 21160 | 21255 | 21290 | -220 | -185 | 1185 | 12616.86 | 1846 | 221 |
| 2507 | 21460 | 21410 | 21445 | 21140 | 21250 | 21245 | -210 | -215 | 145 | 1540.31 | 682 | 51 |
| 2508 | 21405 | 21345 | 21435 | 21095 | 21200 | 21290 | -205 | -115 | 26 | 276.78 | 326 | -2 |
| 2509 | 21370 | 21275 | 21385 | 21085 | 21160 | 21245 | -210 | -125 | 86 | 913.58 | 676 | 14 |
| 2510 | 21340 | 21240 | 21425 | 21105 | 21120 | 21280 | -220 | -60 | 33 | 351.15 | 117 | 6 |
| Total |
| 411529 | 4412211.19 | 547709 / -23268 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2411 | 25595 | 25370 | 25500 | 25240 | 25400 | 25345 | -195 | -250 | 4635 | 58740.18 | 19330 | -3610 |
| 2412 | 25190 | 24820 | 25080 | 24765 | 24975 | 24910 | -215 | -280 | 166547 | 2074742.66 | 99709 | -1933 |
| 2501 | 24965 | 24500 | 24860 | 24500 | 24750 | 24700 | -215 | -265 | 76079 | 939687.03 | 71222 | -1085 |
| 2502 | 24785 | 24355 | 24680 | 24355 | 24565 | 24505 | -220 | -280 | 16308 | 199842.34 | 46832 | 264 |
| 2503 | 24735 | 24390 | 24615 | 24315 | 24495 | 24440 | -240 | -295 | 4774 | 58339.67 | 16599 | 422 |
| 2504 | 24670 | 24330 | 24510 | 24270 | 24395 | 24375 | -275 | -295 | 380 | 4632.05 | 4521 | 22 |
| 2505 | 24555 | 24300 | 24500 | 24245 | 24370 | 24355 | -185 | -200 | 142 | 1729.28 | 2187 | 8 |
| 2506 | 24435 | 24290 | 24340 | 24210 | 24330 | 24270 | -105 | -165 | 91 | 1104.31 | 222 | -4 |
| 2507 | 24435 | 24310 | 24405 | 24195 | 24350 | 24320 | -85 | -115 | 13 | 158.10 | 152 | 7 |
| 2508 | 24500 | 24195 | 24365 | 24140 | 24230 | 24280 | -270 | -220 | 11 | 133.55 | 139 | 0 |
| 2509 | 24465 | 24145 | 24275 | 24130 | 24245 | 24175 | -220 | -290 | 11 | 132.96 | 107 | 2 |
| 2510 | 24355 | 24155 | 24225 | 24070 | 24205 | 24150 | -150 | -205 | 17 | 205.29 | 127 | 1 |
| Total |
| 269008 | 3339447.39 | 261147 / -5906 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2411 | 16845 | 16850 | 16880 | 16790 | 16880 | 16825 | 35 | -20 | 520 | 4374.51 | 7355 | -30 |
| 2412 | 16885 | 16855 | 16945 | 16770 | 16945 | 16860 | 60 | -25 | 45785 | 386020.04 | 43420 | -1026 |
| 2501 | 16915 | 16860 | 16965 | 16815 | 16965 | 16890 | 50 | -25 | 16632 | 140476.35 | 22631 | 654 |
| 2502 | 16940 | 16945 | 16980 | 16845 | 16960 | 16905 | 20 | -35 | 1025 | 8665.02 | 4361 | 135 |
| 2503 | 16965 | 16900 | 17000 | 16885 | 16985 | 16910 | 20 | -55 | 64 | 541.26 | 1816 | 13 |
| 2504 | 16985 | 16970 | 17005 | 16880 | 17000 | 16945 | 15 | -40 | 20 | 169.47 | 374 | 7 |
| 2505 | 17045 | 16965 | 17055 | 16940 | 17050 | 17005 | 5 | -40 | 15 | 127.54 | 314 | 1 |
| 2506 | 17070 | 17000 | 17020 | 17000 | 17020 | 17010 | -50 | -60 | 2 | 17.01 | 205 | 0 |
| 2507 | 16945 | 17000 | 17070 | 17000 | 17060 | 17030 | 115 | 85 | 7 | 59.61 | 120 | 4 |
| 2508 | 17125 | 17070 | 17070 | 17070 | 17070 | 17070 | -55 | -55 | 1 | 8.54 | 34 | 0 |
| 2509 | 17185 | 17120 | 17160 | 17110 | 17110 | 17120 | -75 | -65 | 8 | 68.50 | 42 | 1 |
| 2510 | 17160 | 17175 | 17215 | 17105 | 17120 | 17150 | -40 | -10 | 9 | 77.18 | 18 | -1 |
| Total |
| 64088 | 540605.01 | 80690 / -242 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2411 | 129340 | 129680 | 129680 | 127100 | 127750 | 127920 | -1590 | -1420 | 462 | 5910.30 | 6324 | -162 |
| 2412 | 129570 | 128200 | 129920 | 127120 | 128040 | 128550 | -1530 | -1020 | 143564 | 1845549.54 | 61543 | -5797 |
| 2501 | 129870 | 129070 | 130240 | 127500 | 128400 | 128810 | -1470 | -1060 | 46148 | 594449.83 | 54329 | 862 |
| 2502 | 130230 | 129000 | 130560 | 127890 | 128800 | 129020 | -1430 | -1210 | 8555 | 110382.55 | 12663 | 302 |
| 2503 | 130630 | 129500 | 130860 | 128360 | 129210 | 129310 | -1420 | -1320 | 728 | 9414.24 | 2797 | 40 |
| 2504 | 131130 | 130650 | 131250 | 128920 | 129580 | 129870 | -1550 | -1260 | 49 | 636.41 | 969 | 9 |
| 2505 | 131660 | 130850 | 131890 | 129210 | 130120 | 130290 | -1540 | -1370 | 2060 | 26841.38 | 5908 | 86 |
| 2506 | 131990 | 130930 | 132130 | 129820 | 130480 | 130830 | -1510 | -1160 | 44 | 575.68 | 731 | 3 |
| 2507 | 132370 | 132070 | 132350 | 130250 | 130800 | 131110 | -1570 | -1260 | 28 | 367.13 | 450 | 0 |
| 2508 | 132800 | 131630 | 131630 | 130730 | 130730 | 131040 | -2070 | -1760 | 5 | 65.52 | 227 | 3 |
| 2509 | 133420 | 132330 | 133260 | 130810 | 131300 | 131960 | -2120 | -1460 | 37 | 488.26 | 423 | 11 |
| 2510 | 133830 | 132500 | 132500 | 131560 | 131670 | 131900 | -2160 | -1930 | 5 | 65.95 | 66 | 1 |
| Total |
| 201685 | 2594746.80 | 146430 / -4642 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2411 | 260990 | 258180 | 260800 | 258070 | 260120 | 259220 | -870 | -1770 | 64 | 1659.04 | 1806 | 30 |
| 2412 | 261650 | 259000 | 262020 | 258200 | 261400 | 260320 | -250 | -1330 | 64364 | 1675528.13 | 22410 | -1117 |
| 2501 | 262220 | 260000 | 262510 | 258790 | 261840 | 260770 | -380 | -1450 | 20267 | 528520.52 | 18268 | 62 |
| 2502 | 262580 | 260500 | 262930 | 259200 | 262240 | 261140 | -340 | -1440 | 2706 | 70666.67 | 3364 | 139 |
| 2503 | 262670 | 260430 | 263010 | 259570 | 262150 | 260850 | -520 | -1820 | 321 | 8373.52 | 576 | 38 |
| 2504 | 262850 | 260340 | 262190 | 260340 | 262120 | 261450 | -730 | -1400 | 6 | 156.88 | 176 | 0 |
| 2505 | 262470 | 259720 | 262740 | 259330 | 262740 | 261250 | 270 | -1220 | 43 | 1123.38 | 322 | 2 |
| 2506 | 262730 | 259680 | 262710 | 259680 | 261280 | 261710 | -1450 | -1020 | 17 | 444.91 | 51 | 0 |
| 2507 | 261460 | 261130 | 261690 | 260970 | 261690 | 261230 | 230 | -230 | 4 | 104.49 | 32 | 2 |
| 2508 | 262370 | 261700 | 261780 | 259390 | 259390 | 260950 | -2980 | -1420 | 3 | 78.29 | 23 | 0 |
| 2509 | 262370 |
|
|
| 262370 | 262370 | 0 | 0 | 0 | 0.00 | 17 | 0 |
| 2510 | 264370 |
|
|
| 263560 | 263560 | -810 | -810 | 0 | 0.00 | 13 | 0 |
| Total |
| 87795 | 2286655.82 | 47058 / -844 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2411 | 5572 | 5679 | 5698 | 5600 | 5635 | 5645 | 63 | 73 | 285 | 3218.13 | 1530 | -30 |
| 2412 | 5500 | 5582 | 5666 | 5510 | 5587 | 5584 | 87 | 84 | 29227 | 326424.24 | 38023 | -3901 |
| 2501 | 5301 | 5340 | 5477 | 5285 | 5382 | 5389 | 81 | 88 | 413335 | 4455720.12 | 291179 | 11160 |
| 2502 | 5067 | 5100 | 5213 | 4992 | 5108 | 5122 | 41 | 55 | 84796 | 868673.19 | 69618 | 8981 |
| 2503 | 4741 | 4753 | 4832 | 4596 | 4725 | 4739 | -16 | -2 | 58965 | 558915.95 | 46842 | 8478 |
| 2504 | 4478 | 4470 | 4534 | 4250 | 4357 | 4401 | -121 | -77 | 7711 | 67884.61 | 7348 | 778 |
| 2505 | 4299 | 4250 | 4328 | 3991 | 4077 | 4170 | -222 | -129 | 167922 | 1400628.27 | 64412 | 12748 |
| 2506 | 4165 | 4070 | 4200 | 3842 | 3912 | 4002 | -253 | -163 | 992 | 7941.44 | 893 | 72 |
| 2507 | 4076 | 4059 | 4107 | 3757 | 3836 | 3932 | -240 | -144 | 1181 | 9287.67 | 1014 | 229 |
| 2508 | 4024 | 3999 | 4068 | 3724 | 3774 | 3881 | -250 | -143 | 235 | 1824.27 | 298 | 10 |
| 2509 | 3995 | 3969 | 4041 | 3688 | 3732 | 3874 | -263 | -121 | 5244 | 40640.64 | 4154 | 819 |
| 2510 | 3963 | 3955 | 4009 | 3674 | 3709 | 3849 | -254 | -114 | 1321 | 10169.78 | 1526 | 278 |
| Total |
| 771214 | 7751328.32 | 526837 / 39622 |
豫公网安备41010502003434号