SHFE Metals Close Price For November 1, 2023
Wednesday, Nov 01, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2311 | 67480 | 67430 | 67560 | 67230 | 67380 | 67350 | -100 | -130 | 15488 | 521612.82 | 53890 | -4918 |
| 2312 | 67430 | 67330 | 67450 | 67080 | 67280 | 67260 | -150 | -170 | 54200 | 1822882.19 | 153304 | -3990 |
| 2401 | 67360 | 67130 | 67330 | 66950 | 67170 | 67120 | -190 | -240 | 25933 | 870440.58 | 95376 | 4493 |
| 2402 | 67260 | 67190 | 67300 | 66930 | 67130 | 67090 | -130 | -170 | 7820 | 262346.00 | 36761 | 2175 |
| 2403 | 67370 | 67160 | 67290 | 66940 | 67130 | 67100 | -240 | -270 | 3565 | 119609.88 | 24365 | 1097 |
| 2404 | 67250 | 67140 | 67320 | 66950 | 67110 | 67110 | -140 | -140 | 504 | 16912.37 | 9480 | 96 |
| 2405 | 67260 | 67120 | 67270 | 66950 | 67120 | 67070 | -140 | -190 | 275 | 9222.61 | 2923 | 17 |
| 2406 | 67220 | 67080 | 67220 | 66900 | 67060 | 67060 | -160 | -160 | 173 | 5801.38 | 3529 | 26 |
| 2407 | 67130 | 67080 | 67210 | 66890 | 66930 | 67050 | -200 | -80 | 132 | 4425.82 | 2869 | 65 |
| 2408 | 67320 | 67050 | 67150 | 66920 | 67040 | 67050 | -280 | -270 | 38 | 1274.11 | 1765 | -8 |
| 2409 | 67110 | 67010 | 67100 | 66810 | 67000 | 67000 | -110 | -110 | 64 | 2144.21 | 1491 | 36 |
| 2410 | 67020 | 66970 | 67120 | 66800 | 66950 | 66930 | -70 | -90 | 49 | 1639.87 | 258 | 20 |
| Total |
|
|
|
|
|
|
|
| 108241 | 3638311.81 | 386011 / -891 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2311 | 59630 | 59800 | 59800 | 59720 | 59720 | 59770 | 90 | 140 | 15 | 448.30 | 305 | 0 |
| 2312 | 60020 | 59760 | 60000 | 59640 | 59840 | 59820 | -180 | -200 | 1643 | 49145.85 | 2441 | -335 |
| 2401 | 59870 | 59770 | 59920 | 59570 | 59760 | 59730 | -110 | -140 | 9645 | 288090.93 | 23665 | -956 |
| 2402 | 59880 | 59720 | 59870 | 59540 | 59740 | 59720 | -140 | -160 | 1645 | 49122.34 | 10590 | 868 |
| 2403 | 59790 | 59690 | 59850 | 59510 | 59700 | 59670 | -90 | -120 | 5582 | 166551.08 | 99 | -13 |
| 2404 | 59700 |
|
|
| 59700 | 59700 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2405 | 58960 |
|
|
| 58960 | 58960 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2406 | 58560 |
|
|
| 58560 | 58560 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2407 | 58340 |
|
|
| 58340 | 58340 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2408 | 58090 |
|
|
| 58090 | 58090 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2409 | 58100 |
|
|
| 58100 | 58100 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2410 | 58340 |
|
|
| 58340 | 58340 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 18530 | 553358.49 | 37102 / -436 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2311 | 19225 | 19330 | 19330 | 19185 | 19285 | 19240 | 60 | 15 | 16884 | 162436.69 | 38175 | -5604 |
| 2312 | 19205 | 19215 | 19260 | 19130 | 19235 | 19185 | 30 | -20 | 130802 | 1254884.88 | 209736 | 586 |
| 2401 | 19160 | 19165 | 19200 | 19075 | 19175 | 19130 | 15 | -30 | 48965 | 468406.51 | 120439 | 4743 |
| 2402 | 19090 | 19075 | 19120 | 19000 | 19100 | 19055 | 10 | -35 | 13712 | 130657.61 | 48144 | 672 |
| 2403 | 19065 | 19065 | 19090 | 18980 | 19075 | 19035 | 10 | -30 | 5486 | 52219.76 | 22405 | 2016 |
| 2404 | 19070 | 19060 | 19085 | 18990 | 19065 | 19020 | -5 | -50 | 855 | 8133.09 | 6284 | 297 |
| 2405 | 19080 | 19020 | 19085 | 18980 | 19080 | 19020 | 0 | -60 | 415 | 3946.90 | 5026 | 21 |
| 2406 | 19065 | 19050 | 19080 | 18980 | 19060 | 19020 | -5 | -45 | 564 | 5364.81 | 2141 | 292 |
| 2407 | 19070 | 18990 | 19070 | 18970 | 19060 | 19010 | -10 | -60 | 242 | 2300.79 | 771 | 74 |
| 2408 | 19060 | 19010 | 19055 | 18970 | 19055 | 19005 | -5 | -55 | 39 | 370.69 | 593 | 6 |
| 2409 | 19080 | 18995 | 19040 | 18980 | 19040 | 19010 | -40 | -70 | 36 | 342.20 | 231 | -16 |
| 2410 | 19005 | 19000 | 19050 | 19000 | 19050 | 19040 | 45 | 35 | 7 | 66.65 | 37 | 4 |
| Total |
|
|
|
|
|
|
|
| 218007 | 2089130.56 | 453982 / 3091 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2311 | 21195 | 21110 | 21150 | 20945 | 20980 | 21010 | -215 | -185 | 12110 | 127221.64 | 20420 | -3370 |
| 2312 | 21160 | 21085 | 21100 | 20875 | 20925 | 20980 | -235 | -180 | 129469 | 1358410.87 | 81919 | 2244 |
| 2401 | 21100 | 21020 | 21030 | 20805 | 20855 | 20910 | -245 | -190 | 47966 | 501581.44 | 42778 | 951 |
| 2402 | 21050 | 20940 | 20975 | 20755 | 20790 | 20855 | -260 | -195 | 7390 | 77062.86 | 9593 | 85 |
| 2403 | 21030 | 20915 | 20950 | 20735 | 20765 | 20805 | -265 | -225 | 729 | 7583.48 | 2597 | 420 |
| 2404 | 20980 | 20870 | 20900 | 20715 | 20715 | 20825 | -265 | -155 | 35 | 364.48 | 1406 | 14 |
| 2405 | 20890 | 20830 | 20850 | 20685 | 20685 | 20800 | -205 | -90 | 19 | 197.65 | 379 | 8 |
| 2406 | 20910 | 20820 | 20820 | 20640 | 20640 | 20720 | -270 | -190 | 12 | 124.33 | 115 | 0 |
| 2407 | 20875 | 20760 | 20760 | 20700 | 20710 | 20705 | -165 | -170 | 11 | 113.89 | 788 | 1 |
| 2408 | 20815 | 20740 | 20740 | 20600 | 20600 | 20690 | -215 | -125 | 10 | 103.46 | 425 | 0 |
| 2409 | 20805 | 20615 | 20635 | 20590 | 20590 | 20610 | -215 | -195 | 3 | 30.92 | 167 | 2 |
| 2410 | 20735 | 20615 | 20615 | 20560 | 20560 | 20595 | -175 | -140 | 4 | 41.19 | 20 | -1 |
| Total |
|
|
|
|
|
|
|
| 197758 | 2072836.20 | 160607 / 354 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2311 | 16435 | 16445 | 16500 | 16395 | 16430 | 16430 | -5 | -5 | 3661 | 30077.89 | 27895 | -1321 |
| 2312 | 16295 | 16290 | 16380 | 16230 | 16270 | 16285 | -25 | -10 | 38182 | 310964.88 | 62170 | -1946 |
| 2401 | 16255 | 16255 | 16325 | 16190 | 16195 | 16240 | -60 | -15 | 12140 | 98585.68 | 35121 | -1033 |
| 2402 | 16225 | 16230 | 16290 | 16155 | 16160 | 16205 | -65 | -20 | 752 | 6094.60 | 2823 | -26 |
| 2403 | 16200 | 16235 | 16275 | 16130 | 16130 | 16210 | -70 | 10 | 81 | 656.64 | 282 | -4 |
| 2404 | 16200 | 16235 | 16265 | 16145 | 16160 | 16200 | -40 | 0 | 14 | 113.43 | 143 | 3 |
| 2405 | 16210 | 16235 | 16235 | 16130 | 16130 | 16170 | -80 | -40 | 6 | 48.51 | 114 | -3 |
| 2406 | 16215 |
|
|
| 16155 | 16155 | -60 | -60 | 0 | 0.00 | 39 | 0 |
| 2407 | 16205 | 16135 | 16160 | 16135 | 16160 | 16150 | -45 | -55 | 3 | 24.23 | 99 | 0 |
| 2408 | 16175 | 16235 | 16235 | 16235 | 16235 | 16235 | 60 | 60 | 1 | 8.12 | 36 | 0 |
| 2409 | 16230 | 16170 | 16170 | 16160 | 16160 | 16165 | -70 | -65 | 2 | 16.17 | 42 | 0 |
| 2410 | 16220 | 16260 | 16260 | 16130 | 16130 | 16160 | -90 | -60 | 5 | 40.41 | 7 | 0 |
| Total |
|
|
|
|
|
|
|
| 54847 | 446630.56 | 128771 / -4330 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2311 | 144810 | 143430 | 143430 | 140120 | 140390 | 141200 | -4420 | -3610 | 2942 | 41541.19 | 7896 | -1478 |
| 2312 | 144680 | 143470 | 143500 | 140200 | 140640 | 141520 | -4040 | -3160 | 185689 | 2627896.55 | 98619 | 8859 |
| 2401 | 144190 | 143250 | 143370 | 140220 | 140610 | 141460 | -3580 | -2730 | 52340 | 740428.87 | 51145 | 3519 |
| 2402 | 144070 | 143180 | 143230 | 140200 | 140540 | 141330 | -3530 | -2740 | 10454 | 147747.27 | 9102 | 959 |
| 2403 | 144010 | 143200 | 143200 | 140380 | 140720 | 141530 | -3290 | -2480 | 1226 | 17352.23 | 4207 | 407 |
| 2404 | 144570 | 142500 | 142500 | 140570 | 140570 | 141450 | -4000 | -3120 | 169 | 2390.60 | 1257 | 88 |
| 2405 | 144120 | 143080 | 143080 | 140520 | 140800 | 141540 | -3320 | -2580 | 647 | 9157.79 | 1857 | 202 |
| 2406 | 144360 | 142350 | 142480 | 140600 | 140840 | 141580 | -3520 | -2780 | 73 | 1033.59 | 667 | 22 |
| 2407 | 145030 | 141640 | 142310 | 140790 | 140790 | 141640 | -4240 | -3390 | 38 | 538.24 | 1016 | 17 |
| 2408 | 144220 | 141700 | 142680 | 141130 | 141130 | 141780 | -3090 | -2440 | 23 | 326.10 | 987 | 4 |
| 2409 | 144320 | 142120 | 142520 | 141200 | 141200 | 141800 | -3120 | -2520 | 32 | 453.76 | 411 | 13 |
| 2410 | 144530 | 142120 | 142760 | 141240 | 141470 | 141720 | -3060 | -2810 | 46 | 651.96 | 229 | 20 |
| Total |
|
|
|
|
|
|
|
| 253679 | 3589518.15 | 177393 / 12632 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2311 | 213420 | 210750 | 210760 | 203800 | 203800 | 206140 | -9620 | -7280 | 1961 | 40424.69 | 2600 | -711 |
| 2312 | 213000 | 211000 | 211250 | 203740 | 203920 | 206160 | -9080 | -6840 | 114293 | 2356266.55 | 45299 | 9691 |
| 2401 | 212990 | 210700 | 211010 | 203800 | 203990 | 206230 | -9000 | -6760 | 29619 | 610838.00 | 21988 | 3874 |
| 2402 | 212450 | 210970 | 211000 | 203890 | 203890 | 206240 | -8560 | -6210 | 7763 | 160104.24 | 3408 | 1500 |
| 2403 | 211630 | 210850 | 210850 | 204160 | 204160 | 206310 | -7470 | -5320 | 77 | 1588.59 | 230 | 20 |
| 2404 | 211740 | 210550 | 210550 | 206090 | 206750 | 207490 | -4990 | -4250 | 16 | 331.99 | 95 | 1 |
| 2405 | 212500 | 209930 | 209930 | 204000 | 204000 | 206220 | -8500 | -6280 | 201 | 4145.11 | 693 | 77 |
| 2406 | 211490 | 205900 | 205900 | 205260 | 205260 | 205580 | -6230 | -5910 | 2 | 41.12 | 31 | 1 |
| 2407 | 211810 | 206500 | 206500 | 205200 | 205200 | 205850 | -6610 | -5960 | 2 | 41.17 | 280 | 0 |
| 2408 | 212360 | 208850 | 208850 | 204680 | 204680 | 206520 | -7680 | -5840 | 5 | 103.26 | 376 | 1 |
| 2409 | 211580 | 208000 | 208000 | 204830 | 204830 | 205870 | -6750 | -5710 | 11 | 226.46 | 16 | 7 |
| 2410 | 211020 | 206850 | 206850 | 203710 | 203930 | 205520 | -7090 | -5500 | 6 | 123.32 | 4 | 1 |
| Total |
|
|
|
|
|
|
|
| 153956 | 3174234.50 | 75020 / 14462 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2311 | 3049 | 3027 | 3035 | 3020 | 3034 | 3026 | -15 | -23 | 351 | 2124.73 | 3765 | -216 |
| 2312 | 3053 | 3039 | 3048 | 3015 | 3030 | 3030 | -23 | -23 | 28067 | 170109.80 | 19807 | -2803 |
| 2401 | 3042 | 3049 | 3049 | 3014 | 3025 | 3029 | -17 | -13 | 30985 | 187732.60 | 64606 | 4498 |
| 2402 | 3027 | 3030 | 3038 | 3002 | 3014 | 3017 | -13 | -10 | 2331 | 14069.90 | 1922 | -104 |
| 2403 | 3028 | 3031 | 3031 | 3007 | 3009 | 3015 | -19 | -13 | 125 | 753.98 | 710 | 11 |
| 2404 | 3035 | 3027 | 3028 | 3005 | 3012 | 3012 | -23 | -23 | 29 | 174.74 | 556 | 1 |
| 2405 | 3032 | 3012 | 3020 | 3005 | 3009 | 3011 | -23 | -21 | 19 | 114.42 | 266 | 0 |
| 2406 | 3010 | 3021 | 3021 | 2998 | 3006 | 3007 | -4 | -3 | 14 | 84.20 | 381 | 1 |
| 2407 | 3008 | 3000 | 3007 | 2999 | 2999 | 3001 | -9 | -7 | 8 | 48.02 | 52 | -1 |
| 2408 | 2986 | 2985 | 2995 | 2985 | 2995 | 2988 | 9 | 2 | 3 | 17.93 | 30 | 1 |
| 2409 | 2996 | 2979 | 2982 | 2976 | 2982 | 2977 | -14 | -19 | 6 | 35.73 | 16 | -1 |
| 2410 | 2984 | 2974 | 2999 | 2974 | 2999 | 2986 | 15 | 2 | 2 | 11.95 | 13 | 0 |
| Total |
|
|
|
|
|
|
|
| 61940 | 375277.99 | 92124 / 1387 |
豫公网安备41010502003434号