SHFE Metals Close Price For November 28, 2024
Thursday, Nov 28, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2412 | 73910 | 73810 | 74070 | 73700 | 73760 | 73860 | -150 | -50 | 28831 | 1064820.73 | 62767 | -8565 |
| 2501 | 73950 | 74040 | 74080 | 73670 | 73770 | 73850 | -180 | -100 | 68374 | 2524852.59 | 158998 | 5210 |
| 2502 | 73960 | 73960 | 74100 | 73720 | 73780 | 73880 | -180 | -80 | 19870 | 734037.61 | 83646 | 3999 |
| 2503 | 73990 | 74120 | 74140 | 73780 | 73860 | 73930 | -130 | -60 | 8094 | 299233.64 | 40716 | 1321 |
| 2504 | 74060 | 74120 | 74180 | 73850 | 73900 | 73970 | -160 | -90 | 2070 | 76568.48 | 15931 | 783 |
| 2505 | 74120 | 74180 | 74230 | 73920 | 73980 | 74070 | -140 | -50 | 1234 | 45704.10 | 9617 | 171 |
| 2506 | 74160 | 74130 | 74280 | 73970 | 74050 | 74080 | -110 | -80 | 343 | 12705.80 | 5291 | 33 |
| 2507 | 74240 | 74170 | 74340 | 74000 | 74090 | 74120 | -150 | -120 | 63 | 2334.99 | 2445 | -15 |
| 2508 | 74270 | 74200 | 74350 | 74090 | 74130 | 74180 | -140 | -90 | 118 | 4376.82 | 1188 | 6 |
| 2509 | 74310 | 74260 | 74370 | 74040 | 74080 | 74180 | -230 | -130 | 42 | 1557.79 | 1218 | -3 |
| 2510 | 74330 | 74280 | 74440 | 74110 | 74130 | 74240 | -200 | -90 | 51 | 1893.28 | 711 | -9 |
| 2511 | 74300 | 74290 | 74500 | 74100 | 74100 | 74270 | -200 | -30 | 81 | 3008.33 | 292 | 24 |
| Total |
| 129171 | 4771094.13 | 382820 / 2955 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2412 | 65310 | 65410 | 65460 | 65030 | 65170 | 65210 | -140 | -100 | 802 | 26151.45 | 2449 | 89 |
| 2501 | 65430 | 65410 | 65600 | 65190 | 65250 | 65380 | -180 | -50 | 6398 | 209165.20 | 6456 | -10 |
| 2502 | 65700 | 65750 | 65800 | 65400 | 65450 | 65590 | -250 | -110 | 433 | 14202.32 | 617 | 31 |
| 2503 | 65660 |
|
|
| 65660 | 65660 | 0 | 0 | 0 | 0.00 | 2 | 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 |
|
|
| 67130 | 67130 | -70 | -70 | 0 | 0.00 | 0 | 0 |
| 2511 | 67660 |
|
|
| 67530 | 67530 | -130 | -130 | 0 | 0.00 | 0 | 0 |
| Total |
| 7633 | 249518.96 | 9526 / 110 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2412 | 20520 | 20510 | 20540 | 20210 | 20265 | 20335 | -255 | -185 | 39087 | 397444.89 | 45642 | -12764 |
| 2501 | 20545 | 20555 | 20570 | 20220 | 20225 | 20355 | -320 | -190 | 220877 | 2248186.21 | 178741 | -4019 |
| 2502 | 20580 | 20565 | 20600 | 20260 | 20270 | 20395 | -310 | -185 | 79890 | 814756.88 | 134082 | 6421 |
| 2503 | 20585 | 20540 | 20610 | 20290 | 20305 | 20415 | -280 | -170 | 18201 | 185789.80 | 47023 | 282 |
| 2504 | 20600 | 20610 | 20635 | 20300 | 20305 | 20420 | -295 | -180 | 6994 | 71414.82 | 16045 | -184 |
| 2505 | 20600 | 20615 | 20615 | 20300 | 20310 | 20435 | -290 | -165 | 4078 | 41667.02 | 9141 | 86 |
| 2506 | 20605 | 20575 | 20610 | 20330 | 20335 | 20415 | -270 | -190 | 888 | 9065.42 | 3470 | 95 |
| 2507 | 20590 | 20480 | 20500 | 20355 | 20355 | 20420 | -235 | -170 | 328 | 3349.50 | 1229 | 130 |
| 2508 | 20570 | 20525 | 20525 | 20360 | 20370 | 20415 | -200 | -155 | 202 | 2062.05 | 553 | 46 |
| 2509 | 20590 | 20530 | 20530 | 20330 | 20335 | 20435 | -255 | -155 | 116 | 1185.39 | 718 | -15 |
| 2510 | 20600 | 20535 | 20535 | 20325 | 20325 | 20465 | -275 | -135 | 15 | 153.50 | 409 | -1 |
| 2511 | 20590 | 20530 | 20540 | 20400 | 20400 | 20470 | -190 | -120 | 12 | 122.84 | 49 | 7 |
| Total |
| 370688 | 3775198.30 | 437102 / -9916 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2412 | 26005 | 26215 | 26790 | 25685 | 25775 | 26345 | -230 | 340 | 64448 | 849083.83 | 50698 | -16036 |
| 2501 | 25565 | 25800 | 26315 | 25245 | 25355 | 25860 | -210 | 295 | 592047 | 7656360.27 | 158017 | -5728 |
| 2502 | 25275 | 25440 | 25965 | 25005 | 25095 | 25570 | -180 | 295 | 138028 | 1764967.07 | 102322 | 10816 |
| 2503 | 25155 | 25300 | 25800 | 24905 | 24990 | 25415 | -165 | 260 | 39016 | 495825.33 | 29370 | 4116 |
| 2504 | 25110 | 25245 | 25700 | 24845 | 24920 | 25400 | -190 | 290 | 16334 | 207444.56 | 15844 | 5271 |
| 2505 | 25005 | 25115 | 25550 | 24775 | 24895 | 25230 | -110 | 225 | 5414 | 68309.10 | 4916 | 994 |
| 2506 | 24915 | 24950 | 25395 | 24690 | 24795 | 25165 | -120 | 250 | 774 | 9739.33 | 640 | 277 |
| 2507 | 24800 | 24880 | 25300 | 24620 | 24735 | 24935 | -65 | 135 | 51 | 635.95 | 273 | 8 |
| 2508 | 24780 | 24765 | 25235 | 24600 | 24600 | 24915 | -180 | 135 | 84 | 1046.47 | 208 | 14 |
| 2509 | 24725 | 24690 | 25155 | 24560 | 24570 | 24870 | -155 | 145 | 94 | 1169.01 | 166 | 11 |
| 2510 | 24685 | 24680 | 25080 | 24465 | 24550 | 24820 | -135 | 135 | 61 | 757.13 | 168 | 22 |
| 2511 | 24610 | 24630 | 25070 | 24400 | 24400 | 24690 | -210 | 80 | 43 | 530.88 | 42 | 10 |
| Total |
| 856394 | 11055868.90 | 362664 / -225 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2412 | 17185 | 17185 | 17415 | 17165 | 17245 | 17305 | 60 | 120 | 6952 | 60162.90 | 6124 | -2033 |
| 2501 | 17240 | 17250 | 17470 | 17220 | 17300 | 17365 | 60 | 125 | 78632 | 682860.09 | 58751 | 399 |
| 2502 | 17240 | 17280 | 17460 | 17235 | 17300 | 17375 | 60 | 135 | 19150 | 166410.50 | 20588 | 3774 |
| 2503 | 17230 | 17265 | 17455 | 17245 | 17285 | 17380 | 55 | 150 | 671 | 5831.92 | 3226 | 87 |
| 2504 | 17250 | 17310 | 17460 | 17310 | 17315 | 17375 | 65 | 125 | 28 | 243.29 | 463 | 8 |
| 2505 | 17255 | 17305 | 17455 | 17280 | 17345 | 17380 | 90 | 125 | 31 | 269.44 | 357 | 10 |
| 2506 | 17285 | 17450 | 17450 | 17305 | 17305 | 17390 | 20 | 105 | 9 | 78.27 | 190 | 1 |
| 2507 | 17325 |
|
|
| 17325 | 17325 | 0 | 0 | 0 | 0.00 | 105 | 0 |
| 2508 | 17275 |
|
|
| 17275 | 17275 | 0 | 0 | 0 | 0.00 | 32 | 0 |
| 2509 | 17335 | 17345 | 17490 | 17345 | 17485 | 17425 | 150 | 90 | 6 | 52.28 | 54 | 1 |
| 2510 | 17295 | 17310 | 17470 | 17310 | 17470 | 17360 | 175 | 65 | 3 | 26.05 | 19 | -1 |
| 2511 | 17240 | 17500 | 17500 | 17305 | 17480 | 17440 | 240 | 200 | 4 | 34.88 | 5 | 0 |
| Total |
| 105486 | 915969.60 | 89914 / 2246 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2412 | 126160 | 125810 | 127100 | 124950 | 126690 | 126110 | 530 | -50 | 18868 | 237958.01 | 10867 | -4054 |
| 2501 | 126490 | 126280 | 127480 | 125210 | 127000 | 126350 | 510 | -140 | 124038 | 1567257.13 | 71904 | -1093 |
| 2502 | 126730 | 126520 | 127740 | 125550 | 127280 | 126770 | 550 | 40 | 21472 | 272221.09 | 33872 | 2445 |
| 2503 | 126880 | 126900 | 128060 | 125980 | 127550 | 127030 | 670 | 150 | 1524 | 19360.28 | 8317 | 179 |
| 2504 | 127340 | 127000 | 128380 | 126370 | 128000 | 127340 | 660 | 0 | 128 | 1630.01 | 937 | -1 |
| 2505 | 127870 | 127570 | 128800 | 126760 | 128400 | 127790 | 530 | -80 | 4286 | 54771.25 | 8769 | 54 |
| 2506 | 128350 | 127580 | 129150 | 127500 | 128650 | 128150 | 300 | -200 | 31 | 397.28 | 765 | 2 |
| 2507 | 128830 | 128040 | 129460 | 127830 | 129190 | 128370 | 360 | -460 | 22 | 282.43 | 445 | 2 |
| 2508 | 129100 | 128760 | 129770 | 128300 | 129610 | 128780 | 510 | -320 | 17 | 218.93 | 140 | -3 |
| 2509 | 129350 | 128650 | 130270 | 128540 | 129810 | 129160 | 460 | -190 | 38 | 490.83 | 511 | 1 |
| 2510 | 129250 | 129060 | 130510 | 129060 | 130330 | 130010 | 1080 | 760 | 4 | 52.01 | 114 | 0 |
| 2511 | 129050 | 129400 | 129400 | 129400 | 129400 | 129400 | 350 | 350 | 1 | 12.94 | 6 | -1 |
| Total |
| 170429 | 2154652.19 | 136647 / -2469 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2412 | 238740 | 236170 | 236170 | 232690 | 233790 | 233970 | -4950 | -4770 | 9003 | 210650.26 | 4838 | -1592 |
| 2501 | 238060 | 235670 | 236000 | 232510 | 233210 | 233840 | -4850 | -4220 | 106653 | 2494020.40 | 47273 | 1226 |
| 2502 | 238040 | 236410 | 236410 | 232850 | 233470 | 234150 | -4570 | -3890 | 22532 | 527605.72 | 14841 | 1377 |
| 2503 | 238150 | 236440 | 236440 | 233190 | 233520 | 234350 | -4630 | -3800 | 3219 | 75437.80 | 3857 | 886 |
| 2504 | 238950 | 235960 | 236190 | 233610 | 233610 | 234770 | -5340 | -4180 | 86 | 2019.05 | 335 | 13 |
| 2505 | 237910 | 237120 | 237120 | 233000 | 234250 | 234820 | -3660 | -3090 | 265 | 6222.81 | 493 | 30 |
| 2506 | 236970 | 236130 | 236130 | 234400 | 234400 | 235550 | -2570 | -1420 | 11 | 259.11 | 58 | -2 |
| 2507 | 238230 | 235600 | 236790 | 234300 | 234300 | 235730 | -3930 | -2500 | 4 | 94.30 | 29 | -1 |
| 2508 | 240110 | 236700 | 237230 | 236010 | 236030 | 236340 | -4080 | -3770 | 6 | 141.81 | 24 | 1 |
| 2509 | 242980 |
|
|
| 236990 | 236990 | -5990 | -5990 | 0 | 0.00 | 23 | 0 |
| 2510 | 245910 | 236930 | 236930 | 236040 | 236040 | 236490 | -9870 | -9420 | 3 | 70.95 | 24 | 2 |
| 2511 | 239920 | 235280 | 236820 | 235280 | 236820 | 236050 | -3100 | -3870 | 2 | 47.21 | 2 | 0 |
| Total |
| 141784 | 3316569.40 | 71797 / 1940 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2412 | 5564 | 5560 | 5575 | 5526 | 5526 | 5554 | -38 | -10 | 5743 | 63800.61 | 13152 | -3182 |
| 2501 | 5276 | 5276 | 5305 | 5158 | 5160 | 5246 | -116 | -30 | 146081 | 1532713.64 | 200100 | -11236 |
| 2502 | 4971 | 4932 | 5001 | 4817 | 4825 | 4926 | -146 | -45 | 65554 | 645843.34 | 78948 | 2353 |
| 2503 | 4623 | 4580 | 4669 | 4506 | 4517 | 4600 | -106 | -23 | 48074 | 442285.14 | 64271 | 1270 |
| 2504 | 4355 | 4306 | 4411 | 4279 | 4283 | 4344 | -72 | -11 | 2931 | 25464.75 | 7317 | 130 |
| 2505 | 4176 | 4150 | 4249 | 4119 | 4146 | 4186 | -30 | 10 | 73294 | 613723.12 | 72236 | -1673 |
| 2506 | 4030 | 4005 | 4100 | 3994 | 4025 | 4054 | -5 | 24 | 165 | 1338.03 | 857 | 14 |
| 2507 | 3932 | 3924 | 4018 | 3901 | 3946 | 3961 | 14 | 29 | 154 | 1220.25 | 494 | 6 |
| 2508 | 3848 | 3844 | 3944 | 3840 | 3869 | 3889 | 21 | 41 | 34 | 264.48 | 244 | 0 |
| 2509 | 3791 | 3788 | 3883 | 3775 | 3830 | 3836 | 39 | 45 | 2544 | 19519.95 | 5058 | 562 |
| 2510 | 3746 | 3749 | 3830 | 3740 | 3791 | 3794 | 45 | 48 | 289 | 2193.40 | 1563 | -24 |
| 2511 | 3698 | 3709 | 3795 | 3704 | 3759 | 3757 | 61 | 59 | 161 | 1209.82 | 482 | 2 |
| Total |
| 345024 | 3349576.53 | 444722 / -11778 |
豫公网安备41010502003434号