Home > Market Data > SHFE

SHFE Metals Close Price For November 14, 2024

Thursday, Nov 14, 2024
点击:
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper
2411746607421074400730607316073520-1500-11408355307170.684600-4575
2412746907408074430730807317073610-1520-10801092424020960.43151192-2265
2501747207423074490731007318073690-1540-1030795292930539.3312817610136
2502747807421074540731607324073710-1540-107025284931959.84531636428
2503748007420074590732107333073740-1470-106010397383340.04328732914
2504748107437074670732907339073750-1420-1060213178587.1912005538
2505749007438074700733507352073980-1380-9203181117665.438348840
2506749707449074700734107358074040-1390-930184068122.955046478
2507749807437074740735007371073940-1270-104049618339.502393190
2508749707464074730735707370074050-1270-9202007405.54102949
2509750507471074770736207370074110-1350-94028510560.97115556
2510750407470074760736607375074100-1290-9401897002.8160184
Total2411298881654.69400581 / 14873
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper(BC)
2411657106229062290622906229062290-3420-34201805606.102665-180
2412660606558065740645006463065060-1430-10008477275770.206315263
2501661906566065960647106482065230-1370-9604175136184.684247899
2502666006545065520648506485065120-1750-148010325.64145
25036734067340673400000.0010
2504690506752067520-1530-153000.0020
2505679606645066450-1510-151000.0000
2506679806647066470-1510-151000.0000
25076737067370673700000.0000
25086810068100681000000.0000
25096812068120681200000.0000
25106812068120681200000.0000
Total12842417886.6213244 / 987
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Aluminum
2411207802053020750205002057020580-210-200365537616.898855-1855
2412208202076520820205152056020670-260-1501152581191269.97146534-8419
2501208352078520840205502058020690-255-1451118191156996.56192817-5646
2502208102075020815205602059020665-220-14525517263698.3366733-404
2503208002076020805205652060520670-195-130921195216.8932783389
2504208052079020800205552055520690-250-115311232200.7912143-829
2505207802076520825205852061520665-165-115234824266.568551248
2506207802081020810206152064520655-135-1256636848.202106188
2507207902082020820206302065020660-140-1302182252.30867137
2508207902081020810206302065020660-140-1301421467.0338954
2509207402087520875206402064020670-100-701141178.24720-2
2510207402070520820206352063520660-105-801211250.0232060
Total2721782814261.75472818 / -16079
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Zinc
2411250552498025330247802480024985-255-70313539171.589530-2435
2412246902467524995244402446524705-225152260612792863.51103573-167
2501244202437524645240952411524385-305-351233931504591.73783695334
2502242002415524415238802389024165-310-3527976338089.41510661899
2503241402409524330238102381024100-330-40763391990.10189351062
2504240152392524235237602377523970-240-45251330119.994501-66
2505240602390524185237052373023915-330-145205124526.19245894
2506240702408524155237702377023960-300-11082982.55219-1
2507239502395524115236952371023925-240-2542502.52161-21
2508239952406024090236752367523885-320-11026310.561495
2509238952400024025236002361023860-285-3543513.091165
2510238852395023955236002360023830-285-5534405.1114413
Total3929894824066.32269221 / 5722
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Lead
2411171301700017000169001690016965-230-1657806616.416955-210
2412171601714017150168551690517020-255-14066623567084.6840029-4373
2501171451713517150168951694017035-205-11035579303123.57346493314
2502171351709517140168701689516990-240-145520744243.276192-233
2503171351730017300168901696517045-170-904844125.162438-10
2504171351710017140169351698517075-150-6098836.7942028
2505171451711017140169101692017035-225-11081690.1033712
2506171951709017140170001700017050-195-14521179.06196-4
2507171601710017150170201703017100-130-6015128.27119-3
2508171751713017150169951699517035-180-140759.6331-3
2509171351717017170170401707017120-65-15542.8051-1
2510172001721017210169801698017130-220-70868.53210
Total108908927198.2591438 / -1483
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Nickel
2411125170125300125300124500124500125030-670-140901125.30637848
2412126150125250125640124500124880124980-1270-11701220801525868.1059828356
2501126370125740125900124840125160125280-1210-109042115527638.51589222095
2502126700125510126280125210125540125660-1160-10409612120789.7614345-110
2503127090126440126720125730126030126210-1060-880255132198.4043591155
2504127600126460127170126130126530126570-1070-10301061341.72969-5
2505127980127600127600126500126970127010-1010-970335242576.137642634
2506128320127960127960127160127190127420-1130-90043547.9475614
2507128750127770128150127480127630127750-1120-100028357.724753
2508129300128490128510127980128030128240-1270-106033423.21218-2
2509129760129750129750128200128490128620-1270-114065836.0347613
2510130210128930129290128540128800128880-1410-133020257.76736
Total1800952253960.58154441 / 4207
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Tin
2411249070247030247030240420240520244660-8550-4410501223.321660-26
2412249670247500247790240500242240244440-7430-52301008872466113.3127794-877
2501250100247240248350240880242580244730-7520-5370412301009032.41249262202
2502250410247800248840241540243150245200-7260-52106804166838.8558601232
2503250630248200249150241720243390245810-7240-482061315068.47812148
2504248820248640249240243670244660246300-4160-2520801970.4824124
2505250040248870249230242750244330246870-5710-31701263110.593655
2506251150244910244910244910244910244910-6240-6240248.9851-2
2507253440245080245080244700244900244900-8540-85405122.4532-1
2508253330244950245220244950245220245080-8110-8250249.02221
2509249560245960245960243350243350245090-6210-4470373.53201
2510249300249010249620244770244770247030-4530-22709222.33195
Total1498113663873.7461802 / 2712
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Alumina
2411559455005526550055005508-94-8645495.781500-15
2412548855165609540054425465-46-2317837194969.9933473-1163
2501522252445380507751645187-58-353310333434233.96263617-11195
2502489249105000468347984809-94-8390732872827.5062618-4784
2503449945074674432844414443-58-5661475546388.5051195-1928
2504419942474330410341884182-11-17455638109.587490-31
2505402540524151399540614046362175537611329.4861201-886
250638993976399838933946393047317856170.23106972
250738033841388638063860384057377155492.44695-66
2508374237973822374338103776683470528.682970
25093692372437943700377137347942230017179.54373883
251036633718374836743743371080475864349.221617-67
Total5856715732074.90488510 / -19980