SHFE Metals Close Price For November 27, 2024
Wednesday, Nov 27, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2412 | 73830 | 74000 | 74320 | 73660 | 74110 | 73910 | 280 | 80 | 31290 | 1156418.38 | 71332 | -9639 |
| 2501 | 73860 | 74020 | 74310 | 73620 | 74130 | 73950 | 270 | 90 | 65505 | 2422073.83 | 153788 | 1315 |
| 2502 | 73850 | 74000 | 74340 | 73660 | 74140 | 73960 | 290 | 110 | 18993 | 702383.66 | 79647 | 1080 |
| 2503 | 73890 | 74060 | 74390 | 73720 | 74150 | 73990 | 260 | 100 | 7518 | 278151.35 | 39395 | 1323 |
| 2504 | 73970 | 74190 | 74440 | 73770 | 74230 | 74060 | 260 | 90 | 1319 | 48847.96 | 15148 | 40 |
| 2505 | 74070 | 74200 | 74490 | 73820 | 74330 | 74120 | 260 | 50 | 1500 | 55595.46 | 9446 | 151 |
| 2506 | 74100 | 74370 | 74560 | 73890 | 74320 | 74160 | 220 | 60 | 433 | 16055.74 | 5258 | -46 |
| 2507 | 74070 | 74550 | 74590 | 73990 | 74350 | 74240 | 280 | 170 | 180 | 6682.15 | 2460 | -10 |
| 2508 | 74200 | 74660 | 74670 | 74000 | 74390 | 74270 | 190 | 70 | 160 | 5941.94 | 1182 | 36 |
| 2509 | 74160 | 74660 | 74680 | 74060 | 74440 | 74310 | 280 | 150 | 48 | 1783.48 | 1221 | -14 |
| 2510 | 74260 | 74690 | 74690 | 74070 | 74470 | 74330 | 210 | 70 | 27 | 1003.56 | 720 | 4 |
| 2511 | 74240 | 74540 | 74550 | 74100 | 74480 | 74300 | 240 | 60 | 87 | 3232.22 | 268 | 41 |
| Total |
| 127060 | 4698169.71 | 379865 / -5719 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2412 | 65270 | 65440 | 65660 | 64950 | 65410 | 65310 | 140 | 40 | 1897 | 61955.11 | 2360 | -637 |
| 2501 | 65400 | 65600 | 65800 | 65130 | 65640 | 65430 | 240 | 30 | 6774 | 221641.14 | 6466 | 195 |
| 2502 | 65670 | 65790 | 65970 | 64860 | 65910 | 65700 | 240 | 30 | 1259 | 41358.36 | 586 | 408 |
| 2503 | 66610 | 65660 | 65660 | 65660 | 65660 | 65660 | -950 | -950 | 1 | 32.83 | 2 | 1 |
| 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 |
|
|
| 67660 | 67660 | -460 | -460 | 0 | 0.00 | 0 | 0 |
| Total |
| 9931 | 324987.44 | 9416 / -33 |
| efp |
|
| 65270 | 65270 |
|
|
|
|
| 250.00 |
|
|
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2412 | 20570 | 20535 | 20595 | 20460 | 20555 | 20520 | -15 | -50 | 26442 | 271306.10 | 58406 | -8443 |
| 2501 | 20600 | 20560 | 20615 | 20475 | 20575 | 20545 | -25 | -55 | 132609 | 1362476.15 | 182760 | -5669 |
| 2502 | 20620 | 20600 | 20645 | 20510 | 20610 | 20580 | -10 | -40 | 57117 | 587767.20 | 127661 | 13016 |
| 2503 | 20630 | 20635 | 20660 | 20520 | 20625 | 20585 | -5 | -45 | 11297 | 116278.15 | 46741 | 1431 |
| 2504 | 20660 | 20640 | 20670 | 20540 | 20625 | 20600 | -35 | -60 | 3549 | 36563.45 | 16229 | -774 |
| 2505 | 20675 | 20650 | 20675 | 20545 | 20620 | 20600 | -55 | -75 | 1369 | 14103.71 | 9055 | -185 |
| 2506 | 20660 | 20660 | 20660 | 20555 | 20630 | 20605 | -30 | -55 | 112 | 1153.92 | 3375 | 18 |
| 2507 | 20665 | 20600 | 20655 | 20535 | 20630 | 20590 | -35 | -75 | 22 | 226.54 | 1099 | -4 |
| 2508 | 20660 | 20565 | 20615 | 20550 | 20615 | 20570 | -45 | -90 | 32 | 329.15 | 507 | -1 |
| 2509 | 20645 | 20630 | 20630 | 20520 | 20600 | 20590 | -45 | -55 | 66 | 679.58 | 733 | -4 |
| 2510 | 20670 | 20600 | 20620 | 20555 | 20615 | 20600 | -55 | -70 | 33 | 339.95 | 410 | 1 |
| 2511 | 20655 | 20600 | 20620 | 20545 | 20620 | 20590 | -35 | -65 | 29 | 298.57 | 42 | 10 |
| Total |
| 232677 | 2391522.46 | 447018 / -604 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2412 | 25455 | 25765 | 26335 | 25765 | 26310 | 26005 | 855 | 550 | 70529 | 917160.42 | 66734 | -8440 |
| 2501 | 25115 | 25425 | 25860 | 25280 | 25830 | 25565 | 715 | 450 | 344775 | 4407359.57 | 163745 | 38719 |
| 2502 | 24880 | 25130 | 25530 | 25005 | 25515 | 25275 | 635 | 395 | 79420 | 1003711.92 | 91506 | 13746 |
| 2503 | 24800 | 25035 | 25390 | 24890 | 25375 | 25155 | 575 | 355 | 23388 | 294193.24 | 25254 | 3058 |
| 2504 | 24740 | 24995 | 25320 | 24825 | 25285 | 25110 | 545 | 370 | 6617 | 83079.01 | 10573 | 2010 |
| 2505 | 24650 | 24900 | 25160 | 24725 | 25145 | 25005 | 495 | 355 | 2100 | 26257.82 | 3922 | 589 |
| 2506 | 24560 | 24775 | 25095 | 24655 | 25095 | 24915 | 535 | 355 | 233 | 2903.14 | 363 | 17 |
| 2507 | 24480 | 24695 | 24970 | 24590 | 24965 | 24800 | 485 | 320 | 45 | 558.02 | 265 | 12 |
| 2508 | 24500 | 24795 | 24945 | 24525 | 24900 | 24780 | 400 | 280 | 64 | 793.02 | 194 | 17 |
| 2509 | 24420 | 24740 | 24865 | 24520 | 24840 | 24725 | 420 | 305 | 83 | 1026.26 | 155 | 18 |
| 2510 | 24315 | 24675 | 24830 | 24490 | 24810 | 24685 | 495 | 370 | 32 | 395.01 | 146 | -2 |
| 2511 | 24365 | 24670 | 24780 | 24415 | 24780 | 24610 | 415 | 245 | 19 | 233.82 | 32 | 7 |
| Total |
| 527305 | 6737671.23 | 362889 / 49751 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2412 | 17135 | 17190 | 17265 | 17125 | 17170 | 17185 | 35 | 50 | 8302 | 71354.59 | 8157 | -1214 |
| 2501 | 17190 | 17220 | 17320 | 17180 | 17235 | 17240 | 45 | 50 | 50941 | 439184.45 | 58352 | 232 |
| 2502 | 17175 | 17220 | 17320 | 17185 | 17260 | 17240 | 85 | 65 | 10347 | 89207.33 | 16814 | 2700 |
| 2503 | 17185 | 17300 | 17315 | 17185 | 17280 | 17230 | 95 | 45 | 502 | 4325.89 | 3139 | 90 |
| 2504 | 17205 | 17265 | 17265 | 17220 | 17255 | 17250 | 50 | 45 | 16 | 138.02 | 455 | 2 |
| 2505 | 17210 | 17305 | 17305 | 17190 | 17280 | 17255 | 70 | 45 | 40 | 345.17 | 347 | 7 |
| 2506 | 17230 | 17295 | 17310 | 17240 | 17240 | 17285 | 10 | 55 | 8 | 69.14 | 189 | 3 |
| 2507 | 17215 | 17325 | 17325 | 17325 | 17325 | 17325 | 110 | 110 | 1 | 8.66 | 105 | 0 |
| 2508 | 17145 | 17275 | 17275 | 17275 | 17275 | 17275 | 130 | 130 | 3 | 25.91 | 32 | -3 |
| 2509 | 17195 | 17260 | 17375 | 17260 | 17320 | 17335 | 125 | 140 | 13 | 112.70 | 53 | 6 |
| 2510 | 17200 | 17280 | 17330 | 17280 | 17330 | 17295 | 130 | 95 | 3 | 25.95 | 20 | -1 |
| 2511 | 17250 | 17240 | 17240 | 17240 | 17240 | 17240 | -10 | -10 | 2 | 17.24 | 5 | 1 |
| Total |
| 70178 | 604815.05 | 87668 / 1823 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2412 | 127900 | 127600 | 127600 | 125000 | 126190 | 126160 | -1710 | -1740 | 23609 | 297860.54 | 14921 | -3790 |
| 2501 | 128270 | 127710 | 127940 | 125260 | 126520 | 126490 | -1750 | -1780 | 120759 | 1527586.59 | 72997 | -1222 |
| 2502 | 128480 | 128490 | 128490 | 125640 | 126850 | 126730 | -1630 | -1750 | 20736 | 262801.16 | 31427 | 1969 |
| 2503 | 128650 | 128620 | 128620 | 125960 | 127260 | 126880 | -1390 | -1770 | 3493 | 44319.40 | 8138 | 843 |
| 2504 | 129230 | 128830 | 128830 | 126560 | 127610 | 127340 | -1620 | -1890 | 226 | 2878.07 | 938 | 10 |
| 2505 | 129620 | 129050 | 129170 | 126830 | 127950 | 127870 | -1670 | -1750 | 4166 | 53272.73 | 8715 | 287 |
| 2506 | 130110 | 129560 | 129560 | 127500 | 128380 | 128350 | -1730 | -1760 | 48 | 616.08 | 763 | 7 |
| 2507 | 130450 | 129670 | 129670 | 128000 | 128620 | 128830 | -1830 | -1620 | 30 | 386.51 | 443 | -2 |
| 2508 | 130720 | 129980 | 129980 | 128240 | 128710 | 129100 | -2010 | -1620 | 20 | 258.21 | 143 | -10 |
| 2509 | 130970 | 130250 | 130450 | 128500 | 129030 | 129350 | -1940 | -1620 | 39 | 504.48 | 510 | 9 |
| 2510 | 131190 | 129630 | 129880 | 128360 | 129220 | 129250 | -1970 | -1940 | 11 | 142.18 | 114 | 4 |
| 2511 | 131490 | 129000 | 129240 | 128980 | 128980 | 129050 | -2510 | -2440 | 4 | 51.62 | 7 | -1 |
| Total |
| 173141 | 2190677.56 | 139116 / -1896 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2412 | 242630 | 243280 | 243960 | 234100 | 235450 | 238740 | -7180 | -3890 | 19218 | 458811.59 | 6430 | -2627 |
| 2501 | 242460 | 242660 | 244080 | 233900 | 235670 | 238060 | -6790 | -4400 | 125804 | 2994944.73 | 46047 | 10337 |
| 2502 | 242530 | 242600 | 244160 | 234280 | 235900 | 238040 | -6630 | -4490 | 22589 | 537725.67 | 13464 | 2360 |
| 2503 | 242950 | 243500 | 244400 | 234680 | 236440 | 238150 | -6510 | -4800 | 2526 | 60159.03 | 2971 | 705 |
| 2504 | 243060 | 243780 | 244340 | 235350 | 237160 | 238950 | -5900 | -4110 | 121 | 2891.36 | 322 | 20 |
| 2505 | 243440 | 244240 | 244580 | 235290 | 237120 | 237910 | -6320 | -5530 | 203 | 4829.74 | 463 | 54 |
| 2506 | 243650 | 236600 | 237340 | 236600 | 237100 | 236970 | -6550 | -6680 | 13 | 308.07 | 60 | 1 |
| 2507 | 243470 |
|
|
| 238230 | 238230 | -5240 | -5240 | 0 | 0.00 | 30 | 0 |
| 2508 | 244050 | 240110 | 240110 | 240110 | 240110 | 240110 | -3940 | -3940 | 1 | 24.01 | 23 | 0 |
| 2509 | 244490 | 243930 | 245100 | 238630 | 239090 | 242980 | -5400 | -1510 | 12 | 291.58 | 23 | 3 |
| 2510 | 244360 | 245620 | 246200 | 245620 | 246200 | 245910 | 1840 | 1550 | 2 | 49.18 | 22 | 1 |
| 2511 | 245430 |
|
|
| 239920 | 239920 | -5510 | -5510 | 0 | 0.00 | 2 | 0 |
| Total |
| 170489 | 4060034.97 | 69857 / 10854 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2412 | 5559 | 5560 | 5588 | 5540 | 5561 | 5564 | 2 | 5 | 6136 | 68292.04 | 16334 | -3624 |
| 2501 | 5306 | 5300 | 5315 | 5236 | 5262 | 5276 | -44 | -30 | 133343 | 1407289.85 | 211109 | -9305 |
| 2502 | 5045 | 5028 | 5030 | 4924 | 4935 | 4971 | -110 | -74 | 59844 | 595033.87 | 76595 | -5615 |
| 2503 | 4706 | 4701 | 4701 | 4584 | 4591 | 4623 | -115 | -83 | 43210 | 399571.59 | 63001 | 1589 |
| 2504 | 4431 | 4418 | 4418 | 4323 | 4326 | 4355 | -105 | -76 | 2502 | 21792.44 | 7187 | 161 |
| 2505 | 4234 | 4225 | 4234 | 4150 | 4161 | 4176 | -73 | -58 | 54727 | 457133.87 | 73909 | 1120 |
| 2506 | 4076 | 4055 | 4065 | 4001 | 4022 | 4030 | -54 | -46 | 299 | 2410.28 | 843 | 17 |
| 2507 | 3954 | 3915 | 3967 | 3884 | 3935 | 3932 | -19 | -22 | 198 | 1557.19 | 488 | -23 |
| 2508 | 3863 | 3822 | 3896 | 3810 | 3875 | 3848 | 12 | -15 | 60 | 461.78 | 244 | 13 |
| 2509 | 3789 | 3780 | 3834 | 3725 | 3795 | 3791 | 6 | 2 | 3191 | 24199.74 | 4496 | -121 |
| 2510 | 3749 | 3730 | 3786 | 3685 | 3757 | 3746 | 8 | -3 | 370 | 2772.64 | 1587 | -85 |
| 2511 | 3705 | 3715 | 3749 | 3653 | 3722 | 3698 | 17 | -7 | 281 | 2078.33 | 480 | 32 |
| Total |
| 304161 | 2982593.63 | 456273 / -15841 |
豫公网安备41010502003434号