Home > Market Data > SHFE

SHFE Metals Close Price For May 10, 2024

Friday, May 10, 2024
点击:
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper
2405796007950080730794008068080110108051016210649363.0026240-4060
240679760797608104079600809708025012104901056724240324.791813861623
24077993079940812507974081190804201260490845303399170.971825958383
24087999080000813107985081250805401260550270641089906.08886962187
2409800308006081300799308123080500120047019828798098.30586253889
2410800308008081260799108117080370114034013749552542.4823286-113
241179960799308119079910811008031011403503904156777.9013079244
241279890799008114079850810908054012006502622105593.2315373817
25017982079970810207970080880804001060580136054674.8173319
250279850799108093079750808808040010305501726914.791493-84
250379890799708093079780808508043096054054922079.793246-134
250479810800008089079760808908040010805902439769.691005-96
Total
27590311085215.79602355 / 12665
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper(BC)
2405700807124071240712407124071240116011605178.104495-5
2406710607119072270709307222071550116049010931391095.1711295-602
240771300713707248071140724507173011504307181257554.0488761083
240871380713207254071320725407221011608301977112.78357119
2409720007159072560715907256071990560-1022791.94956
241072930


72930729300000.0020
241171270


71270712700000.0010
241270570


70570705700000.0000
250170950


70950709500000.0000
250270560


70560705600000.0020
250371480


71480714800000.0000
250471710


71710717100000.0010
Total
18336656732.0325124 / 601
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Aluminum
240520560206102074020520207402062518065746576984.7815195-2230
2406205702060020765205602072520655155851292111334430.61187575-2685
24072058520625207902058020745206751609093037961966.2323173810833
24082057020635207702056520740206651709519641202956.17770922663
24092056020590207602055520735206451758514183146414.50513233047
241020535205252070020515206802059514560329833964.3620808-201
24112052020500206452047020605205458525210621634.9015331623
241220475204402060020440205802049010515191919661.2816447-67
2501204702049520605204352060520495135255185308.855724-46
2502204452043520600204352060020515155701501538.78188062
2503204652047020590204402058520500120352362419.5065988
2504204502044520555204452054020475902531317.391048
Total
2717952807597.34623876 / 12095
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Zinc
2405231302327023650232002365023350520220173020200.565165-475
24062311523265237902325523720234306053151770872074661.5681154-1892
24072317023345238502330523780234906103201225611439653.679680211407
240823175233002383023300237552349058031525947304795.81319042164
240923130232652376523265237202344559031511706137236.98124981254
2410230952329023690232402360523465510370273932141.216614-98
24112306523235236602319523600234155353507478746.021764311
24122305023230236052318523580233055302551752039.23187238
250123040231702358023170235802328554024559687.027261
250223025231802356023165235602330053527532372.863413
250323080231852356523165235252326544518544511.8336423
250422995231002344023100234402327544528014162.93353
Total
3428414021209.67239239 / 12739
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Lead
2405183051804518110179101805518000-250-3053803420.464955-100
240618005180651820517830180701800065-569216622947.1342416-6305
2407179451797518155177551805017950105545180405525.33551414233
240817895179601811017725180051791011015817073178.5610739694
240917880179001863017690179751786595-15180316105.672556126
241017805178751798017665179001783595301981766.1456330
241117815177351795517735178801782065528249.533463
241217810177001793517645178751780065-1027240.3222110
250117735176801787017680178001777565401197.791703
25021772017655178151765517815177359515217.74950
2503177301758517860175851782017775904513115.561123
2504177151760017795176001779517720805326.59470
Total
1250311123690.81117361 / -1303
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Nickel
2405140460142000144190142000144190142400373019405948458.925964-72
2406141510141790144800141700144760142980325014702076682969377.7985095-4927
24071420401420601451901420601450801436003040156045860658584.8465479160
2408142540142760145620142760145620144060308015208400121018.151808480
24091428601432601459001431101459001442603040140026809386763.2342980652
241014324014385014620014362014616014489029201650102314823.08624417
2411143470144200146380144000146380145090291016201452103.861462-17
241214374014468014675014412014675014523030101490941365.20782-12
2501144090144970147010144470147010145560292014702223231.57768-26
25021444001455601471801448601470201460902620169023336.03171-3
250314450014664014664014664014664014664021402140114.66720
250414515014770014807014762014807014779029202640344.34341
Total
2908424166121.67227135 / -4147
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Tin
2405258280261750267610259680266920264280864060001203171.453866-36
2406259410260250268450259500268050262860864034501459393836152.81459714309
24072602602606502691402602802687602637308500347031899841287.11227591957
240826106026260026970026107026930026460082403540318984381.553261-91
2409261650262270270180261800269880265070823034206469171476.707022-241
24102622502632802707302630002700702654907820324052814018.315821
241126248026523027029026386026997026857074906090521396.561469
241226205026501027052026332027052026771084705660681820.441946
250126289026500027052026400027040026768075104790731954.11160-13
2502263400264840271120264840271120268340772049405134.17982
2503263210269300270410269300270410270130720069204108.05690
25042641502662802714702662802714702694307320528010269.43611
Total
1883564956170.6884189 / 5904
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Alumina
2405373938003800380038003800616115114.0028800
24063777379738323746380337862691543441168891.5144445-6392
2407379438023855376238283809341588676675610.69941822373
24083792380538473762382338103118522939855.205379553
240937723802382937543816379344211061080502.6186801191
24103758377338003729378037652271391046.7618616
2411372337593763371237503736271339291.44132-3
2412369037293738368037313717412781602.213119
250136593690371436523710369051312521860.1133469
2502363636743690363836863663502734249.1412810
2503362736453665362636533644261742306.1165-13
2504361736413665358936653632481526188.891223
Total
2594871969518.67156844 / -2184