SHFE Metals Close Price For December 5, 2024
Thursday, Dec 05, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2412 | 74690 | 74550 | 74690 | 74230 | 74540 | 74470 | -150 | -220 | 15200 | 565976.65 | 31160 | -4460 |
| 2501 | 74770 | 74490 | 74730 | 74230 | 74530 | 74500 | -240 | -270 | 54167 | 2017797.39 | 155824 | -5765 |
| 2502 | 74790 | 74510 | 74750 | 74270 | 74590 | 74530 | -200 | -260 | 20715 | 772010.08 | 100984 | 1631 |
| 2503 | 74810 | 74600 | 74780 | 74300 | 74610 | 74570 | -200 | -240 | 8956 | 333952.39 | 49549 | 848 |
| 2504 | 74850 | 74640 | 74840 | 74350 | 74690 | 74630 | -160 | -220 | 2533 | 94525.27 | 19297 | 1123 |
| 2505 | 74890 | 74650 | 74930 | 74440 | 74780 | 74700 | -110 | -190 | 1490 | 55653.31 | 10862 | -57 |
| 2506 | 74940 | 74670 | 74910 | 74470 | 74820 | 74750 | -120 | -190 | 1062 | 39694.40 | 5308 | -148 |
| 2507 | 74930 | 74670 | 74940 | 74480 | 74820 | 74760 | -110 | -170 | 283 | 10579.93 | 2499 | -34 |
| 2508 | 74840 | 74710 | 74920 | 74500 | 74800 | 74670 | -40 | -170 | 132 | 4928.83 | 1252 | 8 |
| 2509 | 74870 | 74520 | 74940 | 74460 | 74840 | 74730 | -30 | -140 | 75 | 2802.70 | 1415 | 0 |
| 2510 | 74940 | 74680 | 74930 | 74490 | 74800 | 74770 | -140 | -170 | 41 | 1532.79 | 758 | -14 |
| 2511 | 74980 | 74900 | 74940 | 74700 | 74790 | 74810 | -190 | -170 | 48 | 1795.48 | 412 | 19 |
| Total | | 104702 | 3901249.19 | 379320 / -6849 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2412 | 65960 | 65500 | 65500 | 65500 | 65500 | 65500 | -460 | -460 | 50 | 1637.50 | 2345 | -10 |
| 2501 | 66250 | 66040 | 66190 | 65730 | 65990 | 65970 | -260 | -280 | 5054 | 166722.90 | 5446 | -146 |
| 2502 | 66400 | 66190 | 66320 | 65940 | 66220 | 66150 | -180 | -250 | 1138 | 37641.58 | 1933 | 187 |
| 2503 | 66540 | | | | 66540 | 66540 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2504 | 65610 | | | | 65610 | 65610 | 0 | 0 | 0 | 0.00 | 1 | 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 | 68800 | | | | 68540 | 68540 | -260 | -260 | 0 | 0.00 | 2 | 0 |
| 2509 | 67200 | | | | 67200 | 67200 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2510 | 67130 | | | | 67130 | 67130 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2511 | 67530 | | | | 67530 | 67530 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 6242 | 206001.97 | 9729 / 31 |
| efp | | | 65960 | 65960 | | | | | | 60.00 | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2412 | 20405 | 20520 | 20630 | 20435 | 20480 | 20525 | 75 | 120 | 9140 | 93815.73 | 22665 | -2730 |
| 2501 | 20455 | 20535 | 20695 | 20470 | 20505 | 20575 | 50 | 120 | 125581 | 1292023.48 | 151757 | -5111 |
| 2502 | 20500 | 20575 | 20730 | 20505 | 20550 | 20605 | 50 | 105 | 70465 | 726095.40 | 155787 | 9464 |
| 2503 | 20540 | 20585 | 20735 | 20535 | 20570 | 20620 | 30 | 80 | 20667 | 213094.53 | 62698 | 2311 |
| 2504 | 20540 | 20620 | 20750 | 20550 | 20600 | 20660 | 60 | 120 | 4434 | 45805.02 | 18610 | 734 |
| 2505 | 20560 | 20660 | 20760 | 20550 | 20575 | 20670 | 15 | 110 | 2520 | 26049.68 | 10138 | 43 |
| 2506 | 20550 | 20650 | 20735 | 20560 | 20610 | 20640 | 60 | 90 | 129 | 1331.52 | 3618 | 1 |
| 2507 | 20590 | 20670 | 20760 | 20610 | 20630 | 20695 | 40 | 105 | 93 | 962.44 | 1224 | -22 |
| 2508 | 20605 | 20645 | 20745 | 20640 | 20640 | 20700 | 35 | 95 | 25 | 258.78 | 555 | -10 |
| 2509 | 20570 | 20635 | 20755 | 20545 | 20620 | 20650 | 50 | 80 | 77 | 795.06 | 714 | 13 |
| 2510 | 20595 | 20480 | 20720 | 20480 | 20595 | 20615 | 0 | 20 | 8 | 82.47 | 431 | -2 |
| 2511 | 20510 | 20660 | 20730 | 20585 | 20585 | 20640 | 75 | 130 | 15 | 154.82 | 50 | -3 |
| Total | | 233154 | 2400468.89 | 428247 / 4688 |
| efp | | | 20405 | 20405 | | | | | | 200.00 | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2412 | 25755 | 25800 | 26050 | 25705 | 26030 | 25870 | 275 | 115 | 5985 | 77421.23 | 26135 | -2700 |
| 2501 | 25320 | 25385 | 25610 | 25270 | 25550 | 25410 | 230 | 90 | 178680 | 2270299.12 | 130702 | -818 |
| 2502 | 25235 | 25280 | 25500 | 25190 | 25445 | 25325 | 210 | 90 | 68060 | 861821.04 | 110357 | 3532 |
| 2503 | 25190 | 25220 | 25430 | 25135 | 25380 | 25275 | 190 | 85 | 18982 | 239907.57 | 31865 | 657 |
| 2504 | 25135 | 25190 | 25380 | 25105 | 25320 | 25270 | 185 | 135 | 3271 | 41333.87 | 17903 | 340 |
| 2505 | 25080 | 25145 | 25300 | 25045 | 25260 | 25175 | 180 | 95 | 2958 | 37239.03 | 6086 | 338 |
| 2506 | 25030 | 25005 | 25195 | 24985 | 25170 | 25145 | 140 | 115 | 475 | 5972.78 | 1032 | 252 |
| 2507 | 24980 | 24990 | 25110 | 24955 | 25095 | 25090 | 115 | 110 | 72 | 903.26 | 336 | 45 |
| 2508 | 24875 | 24890 | 25075 | 24870 | 25065 | 24940 | 190 | 65 | 26 | 324.25 | 221 | -4 |
| 2509 | 24840 | 24860 | 25030 | 24850 | 24960 | 24900 | 120 | 60 | 45 | 560.27 | 130 | -15 |
| 2510 | 24810 | 24820 | 24985 | 24790 | 24900 | 24885 | 90 | 75 | 14 | 174.20 | 151 | 1 |
| 2511 | 24790 | 24755 | 24930 | 24755 | 24930 | 24800 | 140 | 10 | 29 | 359.65 | 56 | 25 |
| Total | | 278597 | 3536316.26 | 324974 / 1653 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2412 | 17465 | 17480 | 17610 | 17480 | 17580 | 17530 | 115 | 65 | 465 | 4075.74 | 4385 | 45 |
| 2501 | 17540 | 17560 | 17715 | 17530 | 17610 | 17610 | 70 | 70 | 48500 | 427163.60 | 55234 | -788 |
| 2502 | 17535 | 17580 | 17675 | 17520 | 17585 | 17590 | 50 | 55 | 16993 | 149464.00 | 30625 | 1143 |
| 2503 | 17540 | 17570 | 17650 | 17525 | 17570 | 17575 | 30 | 35 | 3205 | 28165.30 | 4882 | 630 |
| 2504 | 17515 | 17595 | 17620 | 17530 | 17585 | 17570 | 70 | 55 | 172 | 1511.12 | 521 | -5 |
| 2505 | 17530 | 17530 | 17605 | 17530 | 17585 | 17570 | 55 | 40 | 45 | 395.42 | 378 | 2 |
| 2506 | 17525 | 17580 | 17610 | 17550 | 17555 | 17580 | 30 | 55 | 27 | 237.35 | 139 | 1 |
| 2507 | 17490 | 17580 | 17640 | 17580 | 17580 | 17600 | 90 | 110 | 6 | 52.80 | 101 | 2 |
| 2508 | 17535 | 17610 | 17610 | 17575 | 17575 | 17590 | 40 | 55 | 2 | 17.59 | 28 | 0 |
| 2509 | 17510 | 17585 | 17630 | 17560 | 17570 | 17590 | 60 | 80 | 11 | 96.77 | 55 | 0 |
| 2510 | 17515 | 17605 | 17605 | 17540 | 17570 | 17565 | 55 | 50 | 10 | 87.83 | 17 | -2 |
| 2511 | 17590 | 17615 | 17615 | 17455 | 17455 | 17550 | -135 | -40 | 3 | 26.33 | 7 | 2 |
| Total | | 69439 | 611293.84 | 96372 / 1030 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2412 | 127120 | 127000 | 127250 | 124800 | 124820 | 125570 | -2300 | -1550 | 324 | 4068.54 | 7728 | -30 |
| 2501 | 127410 | 127630 | 127830 | 124880 | 125070 | 126470 | -2340 | -940 | 133917 | 1693745.57 | 73161 | -1668 |
| 2502 | 127690 | 127900 | 128130 | 125280 | 125390 | 126670 | -2300 | -1020 | 29478 | 373421.58 | 40453 | 2289 |
| 2503 | 127940 | 128160 | 128430 | 125610 | 125710 | 126650 | -2230 | -1290 | 4699 | 59516.82 | 9085 | 32 |
| 2504 | 128110 | 128230 | 128790 | 125990 | 125990 | 126870 | -2120 | -1240 | 292 | 3704.77 | 963 | 77 |
| 2505 | 128670 | 128990 | 129170 | 126300 | 126450 | 127640 | -2220 | -1030 | 6863 | 87601.87 | 10429 | 738 |
| 2506 | 128980 | 128920 | 129430 | 126900 | 126900 | 127950 | -2080 | -1030 | 65 | 831.71 | 785 | 4 |
| 2507 | 129450 | 129410 | 129640 | 127250 | 127250 | 127970 | -2200 | -1480 | 24 | 307.14 | 459 | 7 |
| 2508 | 129960 | 129440 | 129990 | 127680 | 127880 | 129050 | -2080 | -910 | 15 | 193.58 | 166 | -1 |
| 2509 | 130170 | 129670 | 130350 | 127820 | 127900 | 128810 | -2270 | -1360 | 53 | 682.72 | 529 | 11 |
| 2510 | 130200 | 129630 | 130220 | 128010 | 128090 | 128830 | -2110 | -1370 | 17 | 219.02 | 119 | 2 |
| 2511 | 130800 | 129970 | 129970 | 128600 | 128600 | 129070 | -2200 | -1730 | 7 | 90.35 | 10 | 1 |
| Total | | 175754 | 2224383.69 | 143887 / 1462 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2412 | 242920 | 243180 | 244470 | 241610 | 243060 | 243520 | 140 | 600 | 326 | 7938.84 | 1798 | -102 |
| 2501 | 243100 | 242550 | 245300 | 241560 | 243440 | 243760 | 340 | 660 | 68610 | 1672444.68 | 32993 | -643 |
| 2502 | 243330 | 243330 | 245490 | 241750 | 243700 | 243950 | 370 | 620 | 15993 | 390151.32 | 15894 | 520 |
| 2503 | 243700 | 243480 | 245770 | 242310 | 243910 | 244140 | 210 | 440 | 1860 | 45411.87 | 4883 | 325 |
| 2504 | 244110 | 243310 | 246000 | 243310 | 244330 | 244540 | 220 | 430 | 165 | 4034.95 | 544 | 85 |
| 2505 | 244140 | 243740 | 246300 | 242930 | 244560 | 244680 | 420 | 540 | 189 | 4624.53 | 619 | 33 |
| 2506 | 244910 | | | | 244910 | 244910 | 0 | 0 | 0 | 0.00 | 59 | 0 |
| 2507 | 244680 | | | | 244680 | 244680 | 0 | 0 | 0 | 0.00 | 31 | 0 |
| 2508 | 244720 | | | | 244720 | 244720 | 0 | 0 | 0 | 0.00 | 24 | 0 |
| 2509 | 244870 | | | | 244870 | 244870 | 0 | 0 | 0 | 0.00 | 20 | 0 |
| 2510 | 245790 | | | | 245790 | 245790 | 0 | 0 | 0 | 0.00 | 24 | 0 |
| 2511 | 245500 | 246070 | 246070 | 246070 | 246070 | 246070 | 570 | 570 | 1 | 24.61 | 2 | 0 |
| Total | | 87144 | 2124630.79 | 56891 / 218 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2412 | 5690 | 5690 | 5700 | 5607 | 5646 | 5677 | -44 | -13 | 1140 | 12943.92 | 4290 | -795 |
| 2501 | 5449 | 5497 | 5540 | 5381 | 5446 | 5473 | -3 | 24 | 137856 | 1509178.89 | 187246 | -8996 |
| 2502 | 5147 | 5170 | 5231 | 5059 | 5098 | 5150 | -49 | 3 | 97055 | 999844.86 | 102831 | 5848 |
| 2503 | 4804 | 4820 | 4858 | 4675 | 4706 | 4766 | -98 | -38 | 49614 | 472998.43 | 67370 | -1045 |
| 2504 | 4516 | 4531 | 4535 | 4384 | 4403 | 4464 | -113 | -52 | 3928 | 35075.93 | 7854 | 343 |
| 2505 | 4322 | 4340 | 4347 | 4187 | 4203 | 4265 | -119 | -57 | 75109 | 640819.51 | 75597 | 5377 |
| 2506 | 4175 | 4180 | 4180 | 4045 | 4051 | 4107 | -124 | -68 | 359 | 2949.40 | 836 | 30 |
| 2507 | 4074 | 4097 | 4097 | 3954 | 3965 | 4017 | -109 | -57 | 290 | 2330.43 | 558 | 51 |
| 2508 | 3969 | 3959 | 3968 | 3884 | 3884 | 3926 | -85 | -43 | 22 | 172.77 | 250 | -5 |
| 2509 | 3905 | 3915 | 3919 | 3816 | 3822 | 3867 | -83 | -38 | 1936 | 14974.99 | 4945 | 282 |
| 2510 | 3855 | 3868 | 3877 | 3779 | 3786 | 3822 | -69 | -33 | 213 | 1628.39 | 1453 | 14 |
| 2511 | 3829 | 3838 | 3838 | 3742 | 3753 | 3782 | -76 | -47 | 243 | 1838.37 | 627 | 86 |
| Total | | 367765 | 3694755.90 | 453857 / 1190 |
豫公网安备41010502003434号