SHFE Metals Close Price For November 22, 2024
Friday, Nov 22, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2412 | 74450 | 74100 | 74210 | 73580 | 73780 | 73900 | -670 | -550 | 53434 | 1974460.02 | 101718 | -8583 |
| 2501 | 74500 | 74110 | 74250 | 73540 | 73760 | 73920 | -740 | -580 | 74480 | 2752911.34 | 147722 | 9083 |
| 2502 | 74530 | 74250 | 74300 | 73600 | 73820 | 73950 | -710 | -580 | 19700 | 728486.49 | 67401 | 4429 |
| 2503 | 74560 | 74380 | 74380 | 73670 | 73870 | 74000 | -690 | -560 | 6768 | 250424.69 | 35286 | 1508 |
| 2504 | 74600 | 74370 | 74400 | 73730 | 73950 | 74050 | -650 | -550 | 2140 | 79235.65 | 14084 | 927 |
| 2505 | 74680 | 74350 | 74460 | 73790 | 74000 | 74150 | -680 | -530 | 1490 | 55243.99 | 9148 | 511 |
| 2506 | 74750 | 74350 | 74480 | 73900 | 74050 | 74210 | -700 | -540 | 801 | 29721.65 | 4987 | 13 |
| 2507 | 74810 | 74420 | 74520 | 73910 | 74140 | 74210 | -670 | -600 | 235 | 8720.63 | 2387 | 2 |
| 2508 | 74800 | 74430 | 74430 | 74000 | 74130 | 74280 | -670 | -520 | 89 | 3305.88 | 1142 | 0 |
| 2509 | 74780 | 74480 | 74520 | 74000 | 74190 | 74320 | -590 | -460 | 155 | 5760.52 | 1184 | 13 |
| 2510 | 74800 | 74470 | 74550 | 74000 | 74300 | 74290 | -500 | -510 | 84 | 3120.31 | 702 | 21 |
| 2511 | 74930 | 74500 | 74500 | 74000 | 74110 | 74210 | -820 | -720 | 31 | 1150.31 | 195 | 16 |
| Total |
| 159407 | 5892541.46 | 385956 / 7940 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2412 | 65850 | 65480 | 65570 | 64700 | 65070 | 65300 | -780 | -550 | 6635 | 216638.83 | 4015 | -9 |
| 2501 | 66050 | 65730 | 65820 | 65110 | 65300 | 65480 | -750 | -570 | 3832 | 125474.60 | 4870 | 552 |
| 2502 | 66180 | 65670 | 65770 | 65280 | 65370 | 65500 | -810 | -680 | 28 | 917.12 | 30 | -11 |
| 2503 | 67340 |
|
|
| 67340 | 67340 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2504 | 67520 |
|
|
| 67520 | 67520 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2505 | 66450 |
|
|
| 66450 | 66450 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2506 | 66470 |
|
|
| 66470 | 66470 | 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 | 67200 |
|
|
| 67200 | 67200 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2510 | 67200 |
|
|
| 67200 | 67200 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2511 | 68120 |
|
|
| 68120 | 68120 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 10495 | 343030.55 | 8918 / 532 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2412 | 20665 | 20650 | 20680 | 20390 | 20410 | 20515 | -255 | -150 | 44951 | 461142.13 | 85432 | -9339 |
| 2501 | 20705 | 20700 | 20710 | 20405 | 20420 | 20550 | -285 | -155 | 173307 | 1780831.22 | 196633 | -9319 |
| 2502 | 20710 | 20710 | 20720 | 20430 | 20440 | 20560 | -270 | -150 | 53638 | 551493.58 | 93084 | 5000 |
| 2503 | 20700 | 20700 | 20720 | 20450 | 20460 | 20580 | -240 | -120 | 13983 | 143919.18 | 41915 | 2400 |
| 2504 | 20715 | 20710 | 20725 | 20465 | 20475 | 20615 | -240 | -100 | 5583 | 57560.67 | 16265 | 2131 |
| 2505 | 20720 | 20630 | 20745 | 20460 | 20475 | 20565 | -245 | -155 | 2535 | 26067.03 | 9298 | 52 |
| 2506 | 20715 | 20680 | 20715 | 20465 | 20490 | 20605 | -225 | -110 | 299 | 3080.97 | 3044 | 18 |
| 2507 | 20725 | 20670 | 20720 | 20480 | 20480 | 20590 | -245 | -135 | 78 | 803.19 | 1099 | -2 |
| 2508 | 20720 | 20650 | 20685 | 20490 | 20500 | 20520 | -220 | -200 | 111 | 1138.94 | 461 | 47 |
| 2509 | 20730 | 20680 | 20700 | 20470 | 20470 | 20600 | -260 | -130 | 62 | 638.71 | 723 | 4 |
| 2510 | 20720 | 20730 | 20730 | 20470 | 20470 | 20615 | -250 | -105 | 49 | 505.14 | 387 | 10 |
| 2511 | 20740 | 20650 | 20695 | 20495 | 20500 | 20580 | -240 | -160 | 20 | 205.83 | 36 | 4 |
| Total |
| 294616 | 3027386.58 | 448377 / -8994 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2412 | 25185 | 25255 | 25340 | 25135 | 25170 | 25245 | -15 | 60 | 129789 | 1638363.79 | 92577 | -4587 |
| 2501 | 24825 | 24800 | 24975 | 24750 | 24770 | 24865 | -55 | 40 | 121244 | 1507656.81 | 93899 | 1324 |
| 2502 | 24555 | 24325 | 24735 | 24325 | 24500 | 24595 | -55 | 40 | 35833 | 440673.38 | 61484 | 2826 |
| 2503 | 24470 | 24510 | 24625 | 24365 | 24390 | 24485 | -80 | 15 | 10402 | 127369.39 | 18851 | -609 |
| 2504 | 24395 | 24405 | 24555 | 24295 | 24310 | 24430 | -85 | 35 | 3507 | 42839.39 | 6974 | 1421 |
| 2505 | 24330 | 24310 | 24455 | 24215 | 24240 | 24360 | -90 | 30 | 531 | 6468.36 | 2709 | 109 |
| 2506 | 24275 | 24350 | 24380 | 24180 | 24185 | 24250 | -90 | -25 | 84 | 1018.64 | 287 | -17 |
| 2507 | 24195 | 24315 | 24315 | 24115 | 24140 | 24195 | -55 | 0 | 31 | 375.04 | 227 | -3 |
| 2508 | 24125 | 24265 | 24265 | 24130 | 24130 | 24210 | 5 | 85 | 14 | 169.49 | 149 | -3 |
| 2509 | 24165 | 24135 | 24245 | 24045 | 24045 | 24145 | -120 | -20 | 15 | 181.10 | 123 | -2 |
| 2510 | 24105 | 24205 | 24205 | 24005 | 24005 | 24090 | -100 | -15 | 10 | 120.45 | 154 | -3 |
| 2511 | 24080 | 24160 | 24170 | 23940 | 23940 | 24060 | -140 | -20 | 15 | 180.48 | 23 | 2 |
| Total |
| 301475 | 3765416.31 | 277457 / 458 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2412 | 16940 | 16835 | 16965 | 16800 | 16940 | 16875 | 0 | -65 | 16643 | 140458.73 | 16866 | -3424 |
| 2501 | 16975 | 16925 | 17005 | 16855 | 16975 | 16915 | 0 | -60 | 43478 | 367801.96 | 46833 | 2819 |
| 2502 | 16975 | 16920 | 17000 | 16860 | 16970 | 16925 | -5 | -50 | 4701 | 39782.96 | 8603 | 674 |
| 2503 | 16975 | 16935 | 17000 | 16860 | 16990 | 16895 | 15 | -80 | 446 | 3768.00 | 2733 | 81 |
| 2504 | 17010 | 16930 | 16930 | 16900 | 16920 | 16915 | -90 | -95 | 8 | 67.67 | 418 | -1 |
| 2505 | 17035 | 16915 | 17010 | 16910 | 17010 | 16970 | -25 | -65 | 16 | 135.79 | 309 | -3 |
| 2506 | 16970 | 16940 | 16950 | 16940 | 16950 | 16945 | -20 | -25 | 2 | 16.95 | 194 | 0 |
| 2507 | 16995 | 16960 | 17020 | 16960 | 17020 | 16980 | 25 | -15 | 3 | 25.47 | 111 | 1 |
| 2508 | 16920 | 16975 | 16975 | 16975 | 16975 | 16975 | 55 | 55 | 2 | 16.98 | 35 | 2 |
| 2509 | 17010 | 16990 | 17065 | 16985 | 17065 | 16995 | 55 | -15 | 11 | 93.48 | 49 | -1 |
| 2510 | 17085 | 16970 | 16970 | 16970 | 16970 | 16970 | -115 | -115 | 1 | 8.49 | 25 | 1 |
| 2511 | 17020 | 17015 | 17015 | 16985 | 16985 | 17000 | -35 | -20 | 2 | 17.00 | 3 | -1 |
| Total |
| 65313 | 552193.45 | 76179 / 148 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2412 | 127240 | 127710 | 127750 | 124600 | 125090 | 125890 | -2150 | -1350 | 99182 | 1248650.52 | 35752 | -7115 |
| 2501 | 127520 | 128000 | 128000 | 125050 | 125390 | 126170 | -2130 | -1350 | 87378 | 1102485.57 | 72723 | 3910 |
| 2502 | 127890 | 128290 | 128380 | 125450 | 125770 | 126670 | -2120 | -1220 | 23055 | 292051.48 | 27765 | 6865 |
| 2503 | 128680 | 128680 | 128680 | 125820 | 126060 | 126970 | -2620 | -1710 | 1251 | 15884.09 | 6979 | 150 |
| 2504 | 128960 | 128940 | 128990 | 126360 | 126410 | 127880 | -2550 | -1080 | 153 | 1956.68 | 927 | -4 |
| 2505 | 129120 | 129420 | 129420 | 126660 | 126740 | 127670 | -2380 | -1450 | 3480 | 44430.94 | 8509 | 76 |
| 2506 | 129960 | 129730 | 129770 | 127280 | 127310 | 128290 | -2650 | -1670 | 62 | 795.43 | 757 | 11 |
| 2507 | 130030 | 130110 | 130110 | 127690 | 127690 | 128350 | -2340 | -1680 | 21 | 269.55 | 448 | 3 |
| 2508 | 130070 | 128990 | 128990 | 127990 | 128040 | 128350 | -2030 | -1720 | 11 | 141.19 | 161 | -4 |
| 2509 | 130690 | 130540 | 130770 | 128320 | 128500 | 129200 | -2190 | -1490 | 40 | 516.83 | 525 | -3 |
| 2510 | 130590 | 130770 | 130770 | 128290 | 128680 | 129270 | -1910 | -1320 | 31 | 400.76 | 112 | 16 |
| 2511 | 130350 | 130000 | 130000 | 130000 | 130000 | 130000 | -350 | -350 | 2 | 26.00 | 6 | 1 |
| Total |
| 214666 | 2707609.04 | 154664 / 3906 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2412 | 243410 | 242600 | 243360 | 239440 | 240800 | 241550 | -2610 | -1860 | 61244 | 1479376.21 | 18029 | -1375 |
| 2501 | 243680 | 242500 | 243620 | 239650 | 240890 | 241720 | -2790 | -1960 | 48448 | 1171093.23 | 31208 | 3062 |
| 2502 | 244020 | 243350 | 244060 | 240030 | 241290 | 241930 | -2730 | -2090 | 7686 | 185948.17 | 9350 | 579 |
| 2503 | 244370 | 243350 | 244450 | 240760 | 241640 | 242570 | -2730 | -1800 | 1088 | 26392.24 | 1404 | 286 |
| 2504 | 244190 | 243220 | 244240 | 241080 | 242220 | 242470 | -1970 | -1720 | 68 | 1648.83 | 285 | 10 |
| 2505 | 244860 | 243060 | 244620 | 240930 | 242330 | 242150 | -2530 | -2710 | 121 | 2930.04 | 386 | 9 |
| 2506 | 246220 | 241720 | 242800 | 241720 | 242800 | 242250 | -3420 | -3970 | 14 | 339.15 | 58 | -10 |
| 2507 | 245680 |
|
|
| 243030 | 243030 | -2650 | -2650 | 0 | 0.00 | 30 | 0 |
| 2508 | 245470 |
|
|
| 243400 | 243400 | -2070 | -2070 | 0 | 0.00 | 23 | 0 |
| 2509 | 245090 | 244740 | 244740 | 244740 | 244740 | 244740 | -350 | -350 | 1 | 24.47 | 20 | 0 |
| 2510 | 246270 | 243420 | 243420 | 243420 | 243420 | 243420 | -2850 | -2850 | 1 | 24.34 | 21 | 0 |
| 2511 | 248480 |
|
|
| 245430 | 245430 | -3050 | -3050 | 0 | 0.00 | 2 | 0 |
| Total |
| 118671 | 2867776.68 | 60816 / 2561 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2412 | 5562 | 5531 | 5575 | 5488 | 5540 | 5530 | -22 | -32 | 6037 | 66780.11 | 24310 | -975 |
| 2501 | 5380 | 5364 | 5370 | 5288 | 5321 | 5325 | -59 | -55 | 145926 | 1554219.80 | 240189 | -8873 |
| 2502 | 5145 | 5098 | 5115 | 5020 | 5043 | 5062 | -102 | -83 | 50073 | 506945.98 | 70839 | -2224 |
| 2503 | 4849 | 4789 | 4790 | 4693 | 4723 | 4736 | -126 | -113 | 42150 | 399308.47 | 60470 | -766 |
| 2504 | 4581 | 4513 | 4533 | 4423 | 4464 | 4467 | -117 | -114 | 3304 | 29523.77 | 6932 | -47 |
| 2505 | 4388 | 4358 | 4363 | 4227 | 4278 | 4274 | -110 | -114 | 78069 | 667418.45 | 69380 | -1487 |
| 2506 | 4225 | 4189 | 4189 | 4075 | 4120 | 4121 | -105 | -104 | 466 | 3841.67 | 809 | -70 |
| 2507 | 4100 | 4053 | 4070 | 3977 | 4019 | 4023 | -81 | -77 | 324 | 2607.24 | 519 | -43 |
| 2508 | 3992 | 3951 | 3985 | 3882 | 3920 | 3951 | -72 | -41 | 62 | 490.00 | 215 | -13 |
| 2509 | 3913 | 3895 | 3909 | 3831 | 3860 | 3863 | -53 | -50 | 1541 | 11907.24 | 3966 | 77 |
| 2510 | 3859 | 3831 | 3848 | 3790 | 3832 | 3816 | -27 | -43 | 289 | 2205.90 | 1533 | 20 |
| 2511 | 3825 | 3793 | 3809 | 3751 | 3779 | 3778 | -46 | -47 | 205 | 1549.05 | 314 | 65 |
| Total |
| 328446 | 3246797.67 | 479476 / -14336 |
豫公网安备41010502003434号