Home > Market Data > SHFE

SHFE Metals Close Price For December 30, 2024

Monday, Dec 30, 2024
点击:
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper
2501743107402074320739507421074200-100-11024875922886.9661117-12231
2502743507393074360739307427074170-80-180459911705681.55148342-633
2503743607403074430739607432074250-40-11020877775114.191008634505
2504744307415074500740307439074340-40-907430276186.86344782562
2505744707417074540740807446074340-10-130248492334.4316372-429
250674440741907456074140744507442010-2035213098.587294125
2507745307424074580742307450074390-30-140712640.933512-1
2508745807428074630742707452074440-60-1401194429.2317398
2509746307425074660742507452074470-110-1601304840.67166929
2510746207432074650743207455074480-70-140381415.26957-8
2511746607433074650743307460074490-60-170391452.67528-2
2512746607445074680744507461074530-50-130321192.62126-17
Total1024383801273.93376997 / -6092
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper(BC)
25016581065420658306537065810657000-11036612023.261542-289
2502658506553065880654606579065680-60-1706714220489.61637647
2503659806571066000656506590065800-80-18095531422.151660138
25046618066180661800000.0030
25056626066260662600000.0000
25066628066280662800000.0000
25076737067370673700000.0000
25086745067450674500000.0020
25096720067200672000000.0000
25106713067130671300000.0000
25116753067530675300000.0000
25126737067370673700000.0000
Total8035263935.029583 / -104
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Aluminum
250119765197851988519700197801976515014731145579.6131868-5388
250219780197701991019695198051977525-51482621466227.19169691-10650
250319810198201994519730198401981030059596590342.48128579-1816
250419840198451996519770198701984030017193170591.86404971546
25051987019875199951980019900198803010682567841.3921532987
250619890199102001519830199201990030108518468.617697168
250719895199102002019850199251987530-207747692.893848191
25081989019845200001984519920198903001581571.32124536
2509198751985520015198401992019910453595945.761782-13
2510199051986520000198652000019920951561607.58453-23
251119895198602000019860200001993010535659.791211
25121990019860200001986020000199051005329.8659-1
Total2485552459958.31407372 / -14962
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Zinc
2501256552554025750255302571025665551018392236027.1638604-6514
25022532525170254102514525325252950-301422791799684.75139968-3558
250325225250552534025055252702523045550010630988.05694739476
250425155250102528025000252052518050259400118362.18302841379
25052506524980251852493525120250955530435554651.9213552920
250624960249002507024890250152497055102152684.76180452
250724800249002497524880249752493017513010124.67730-2
2508247852473024885247302487524815903022272.986154
25092467524665247952462024775247451007014173.222711
2510248002463524690246352469024650-110-150449.301510
2511245352460524655245502461524625809012147.7785-1
251224495244802460024480245902456095659110.53260
Total2247222843277.28295563 / 1757
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Lead
2501171001683016885167251675516790-345-310319826847.265344-1134
2502170601688016915167601679516830-265-23059610501678.1953138-2588
2503170851698016980167951683016855-255-23016714140877.20262691677
2504170101694516945168051682016875-190-1354733991.462385129
2505170751693016960168351686016905-215-1701781504.6972557
2506169951695016980168851688516920-110-7560507.7018730
2507169601689016890168551685516875-105-85325.32940
2508172551692516925169251692516925-330-33018.4629-1
2509171101697016970168601687016895-240-215542.24560
2510169551696516965168751687516920-80-35216.92220
2511172451692016920169201692016920-325-32518.46180
2512171701700517005170051700517005-165-16518.50100
Total80246675516.3988277 / -1830
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Nickel
2501125740123860125070123140124470124210-1270-153010491130317.6511551-2996
2502125990124000125370123400124820124450-1170-15401215201512375.8178598840
2503126250124350125650123720125180124760-1070-149026175326559.70440814467
2504126560124560126000124080125520125170-1040-1390425853299.3697241920
2505126950125020126260124410125720125370-1230-158012409155581.65224661525
2506127330125590126450124850126280125660-1050-16701381734.22105019
2507127450125920126850125230126650126120-800-133032403.615125
2508127890126460127130125500126850126460-1040-143035442.622000
2509128090126680127580125770127000126820-1090-12701842333.6376828
2510128070127030127700126230127300126960-770-111029368.21149-4
2511127750127090128040126960128040127620290-130676.58392
2512129500128160128230127260128230127880-1270-1620451.1611-1
Total1752812183544.19169149 / 5805
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Tin
25012446702432302471902416402463402444501670-22012449304320.324060-2708
25022447702432002475002418002468502447402080-30793391941816.4030003767
2503244860243500248000242200246830245050197019014519355802.48155391744
250424507024398024812024266024750024656024301490103125421.05430768
2505245500244000248120243000247390246470189097064915996.1794268
2506245410244000248220243510247350246180194077016393.8959-1
250724510024580024866024580024866024711035602010498.85261
25082443802443102489802443102481902481903810381010248.20210
250924564024537024826024537024826024676026201120498.7020-1
251024514024510024874024510024869024751035502370374.25211
251124511024533024850024533024850024691033901800249.3820
2512246380245780245780245780245780245780-600-600249.1622
Total1080282644368.8555002 / -59
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Alumina
2501532053105371530553635343432315840169275.4243098-9902
250247494750486047214838478889391642621573052.121519639353
2503429442654373426543524320582645254391010.54940377264
25043992396540493960403140043912331826575.6813541-136
2505383738113893380938713851341430227232825.52803891589
250637653767379737283779376414-12611965.021217-74
250737163649374236493737370321-1366488.81809-23
250836743728372836473697367423016117.574830
25093629361536593600365236312329807117.91710254
251036113616362935803629360418-722158.591608-2
251135913616361935763618359527472517.81947-25
25123581358436153560361535873462371700.41648169
Total2605552404805.40395842 / 8267