SHFE Metals Close Price For November 6, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2311	67800	67710	67720	67390	67710	67550	-90	-250	17340	585670.00	42585	-2695
2312	67680	67640	67650	67250	67590	67450	-90	-230	66469	2241910.18	147938	-6335
2401	67590	67550	67570	67200	67500	67380	-90	-210	33877	1141437.74	100915	2112
2402	67590	67480	67540	67180	67480	67350	-110	-240	8680	292329.18	40585	1601
2403	67550	67500	67560	67180	67460	67340	-90	-210	4101	138095.41	26929	450
2404	67600	67490	67560	67210	67520	67370	-80	-230	825	27794.09	9614	135
2405	67610	67340	67500	67220	67480	67370	-130	-240	786	26476.79	3698	657
2406	67560	67490	67540	67200	67460	67310	-100	-250	204	6865.68	3404	-49
2407	67550	67420	67480	67170	67350	67290	-200	-260	154	5181.59	2994	77
2408	67570	67300	67470	67130	67320	67250	-250	-320	28	941.57	1728	-2
2409	67510	67350	67490	67120	67360	67320	-150	-190	70	2356.34	1344	-12
2410	67450	67280	67440	67090	67350	67270	-100	-180	181	6088.21	443	114
Total									132715	4475146.76	382177 / -3947
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2311	60230				60230	60230	0	0	0	0.00	305	0
2312	60210	60140	60170	59810	60100	59990	-110	-220	438	13138.40	2174	1
2401	60200	60180	60210	59820	60140	60030	-60	-170	12370	371310.45	22108	-648
2402	60120	60240	60240	59760	60060	59960	-60	-160	3953	118526.00	14335	1313
2403	60080	60070	60130	59710	60060	59930	-20	-150	6243	187082.34	143	-2
2404	59700				59700	59700	0	0	0	0.00	2	0
2405	58960				58960	58960	0	0	0	0.00	0	0
2406	58620				58620	58620	0	0	0	0.00	0	0
2407	58460				58460	58460	0	0	0	0.00	0	0
2408	58300				58300	58300	0	0	0	0.00	0	0
2409	58140				58140	58140	0	0	0	0.00	0	0
2410	58340				58340	58340	0	0	0	0.00	0	0
Total									23004	690057.19	39067 / 664
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2311	19230	19305	19305	19140	19270	19200	40	-30	15595	149730.04	27050	-4650
2312	19180	19195	19260	19080	19240	19165	60	-15	154130	1477274.05	197406	-6308
2401	19125	19145	19200	19020	19195	19115	70	-10	72555	693524.96	126993	-180
2402	19035	19065	19120	18945	19115	19050	80	15	16617	158300.52	51789	-653
2403	19000	19050	19080	18925	19070	19010	70	10	4169	39629.61	23343	-43
2404	19005	19035	19075	18920	19070	19005	65	0	884	8401.40	6852	208
2405	19000	19015	19070	18920	19040	19000	40	0	806	7658.24	5273	42
2406	18970	19100	19100	18895	19045	18955	75	-15	1060	10048.20	3428	715
2407	18965	18970	18980	18900	18965	18945	0	-20	308	2917.59	1022	207
2408	18950	18945	19040	18890	19000	18960	50	10	85	805.84	641	21
2409	18955	18945	19005	18930	18960	18950	5	-5	47	445.35	226	-5
2410	18950	18935	18965	18885	18965	18920	15	-30	14	132.47	42	2
Total									266270	2548868.25	444065 / -10644
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2311	21480	21500	21535	21360	21490	21440	10	-40	4605	49372.30	11435	-2190
2312	21420	21500	21525	21310	21435	21410	15	-10	114622	1227232.24	85183	-2663
2401	21335	21440	21440	21240	21390	21340	55	5	50051	534127.63	52858	799
2402	21270	21390	21390	21180	21335	21285	65	15	10022	106676.49	11026	386
2403	21260	21370	21370	21155	21315	21250	55	-10	1640	17428.36	4371	110
2404	21200	21270	21275	21125	21245	21205	45	5	247	2619.43	1694	55
2405	21185	21065	21215	21065	21215	21155	30	-30	10	105.78	385	3
2406	21120	21020	21175	20925	21175	21040	55	-80	26	273.53	114	-2
2407	21120	21075	21105	20970	21105	21095	-15	-25	156	1645.71	638	-148
2408	20975	21015	21085	20905	21075	21055	100	80	44	463.26	530	36
2409	20970	21020	21055	21020	21050	21035	80	65	7	73.64	169	1
2410	20895	20940	21030	20880	21025	20950	130	55	40	419.02	110	36
Total									181470	1940437.38	168513 / -3577
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2311	16745	16900	16900	16720	16740	16785	-5	40	4895	41083.84	19955	-2130
2312	16550	16670	16695	16565	16595	16620	45	70	38899	323340.89	65960	1111
2401	16445	16585	16610	16505	16530	16540	85	95	13218	109335.94	41876	2783
2402	16390	16495	16570	16440	16490	16485	100	95	717	5911.04	2997	50
2403	16350	16405	16470	16405	16470	16450	120	100	48	394.91	385	25
2404	16330	16425	16450	16410	16440	16430	110	100	17	139.70	129	-9
2405	16355	16425	16445	16425	16445	16435	90	80	20	164.36	122	3
2406	16350	16440	16440	16420	16440	16430	90	80	6	49.29	40	1
2407	16355	16415	16470	16415	16430	16435	75	80	4	32.88	115	3
2408	16355	16415	16445	16405	16445	16420	90	65	3	24.63	44	3
2409	16340	16435	16435	16410	16435	16420	95	80	7	57.49	43	0
2410	16310	16480	16480	16460	16460	16470	150	160	2	16.47	15	0
Total									57836	480551.41	131681 / 1840
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2311	142100	142690	143540	141520	142490	142820	390	720	2016	28793.47	5736	-588
2312	142090	142830	143860	141700	142840	143050	750	960	166812	2386375.19	83216	-3319
2401	141840	142660	143550	141500	142650	142760	810	920	39172	559223.57	51973	7
2402	141430	142190	143260	141240	142320	142420	890	990	10399	148109.31	12665	251
2403	141290	142080	143010	141120	142380	142220	1090	930	1091	15516.28	4904	71
2404	141310	142460	142890	141000	142370	142260	1060	950	82	1166.58	1274	1
2405	141290	141990	143000	141010	142220	142190	930	900	411	5844.35	2169	49
2406	141180	142210	142850	141220	142450	142340	1270	1160	38	540.90	735	12
2407	141000	142770	142770	141480	142350	142070	1350	1070	40	568.31	1097	3
2408	140900	142140	142940	141850	142250	142370	1350	1470	14	199.33	1064	-2
2409	141400	141820	143020	140950	142620	142450	1220	1050	48	683.79	445	25
2410	141600	142320	143000	141310	142700	142420	1100	820	29	413.02	242	5
Total									220152	3147434.08	165520 / -3485
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2311	206570	208190	208500	206320	206850	207390	280	820	728	15098.30	1668	-248
2312	206230	207900	208780	206400	207000	207590	770	1360	65430	1358291.93	39578	-474
2401	206360	208000	208730	206500	207100	207540	740	1180	20211	419459.96	22348	-276
2402	206390	208230	208800	206520	207140	207490	750	1100	4919	102065.50	3982	150
2403	206520	208220	208490	206730	207010	207750	490	1230	24	498.61	237	3
2404	206050	207270	207270	207270	207270	207270	1220	1220	1	20.73	97	0
2405	206350	208000	208200	206590	207080	207340	730	990	38	787.92	718	0
2406	206240				206240	206240	0	0	0	0.00	28	0
2407	206900				206900	206900	0	0	0	0.00	280	0
2408	206280	207480	207480	207480	207480	207480	1200	1200	1	20.75	377	-1
2409	207220	207520	207520	207520	207520	207520	300	300	2	41.50	17	-2
2410	206490				206490	206490	0	0	0	0.00	3	0
Total									91354	1896285.20	69333 / -848
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2311	3016	3032	3067	3030	3040	3048	24	32	690	4206.24	3810	30
2312	3039	3046	3079	3031	3067	3058	28	19	11957	73142.26	10974	-2184
2401	3040	3045	3085	3035	3070	3063	30	23	54807	335752.35	79571	6757
2402	3027	3051	3071	3027	3055	3052	28	25	4583	27980.34	2813	496
2403	3023	3025	3068	3025	3054	3056	31	33	168	1026.89	911	40
2404	3024	3026	3058	3026	3048	3048	24	24	20	121.95	552	-6
2405	3020	3025	3066	3022	3044	3049	24	29	60	365.99	265	-1
2406	3015	3020	3058	3020	3047	3039	32	24	20	121.57	377	-4
2407	3016	3043	3043	3035	3035	3039	19	23	7	42.55	54	1
2408	3004	3034	3034	3032	3032	3032	28	28	3	18.20	28	1
2409	2977	3003	3020	3003	3020	3011	43	34	2	12.05	15	-1
2410	2984	2998	3010	2998	3010	3004	26	20	2	12.02	15	0
Total									72319	442802.40	99385 / 5129

Home > Market Data > SHFE