SHFE Metals Close Price For November 7, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2311	67550	67800	67900	67520	67550	67690	0	140	15220	515171.20	38770	-3815
2312	67450	67680	67830	67380	67410	67610	-40	160	48628	1643927.28	146797	-1141
2401	67380	67600	67770	67300	67320	67530	-60	150	25157	849520.94	101015	100
2402	67350	67630	67740	67270	67300	67480	-50	130	7113	240017.40	42070	1485
2403	67340	64890	67750	64890	67300	67290	-40	-50	2996	100806.07	27412	483
2404	67370	71410	71410	67310	67350	68550	-20	1180	954	32699.60	9753	139
2405	67370	67480	67720	67290	67290	67530	-80	160	759	25630.33	4210	512
2406	67310	67500	67720	67290	67320	67480	10	170	112	3779.16	3388	-16
2407	67290	67560	67680	67260	67280	67470	-10	180	144	4858.06	3077	83
2408	67250	67600	67680	67230	67230	67490	-20	240	26	877.38	1728	0
2409	67320	67500	67710	67280	67350	67500	30	180	165	5569.17	1299	-45
2410	67270	67470	67600	67200	67210	67360	-60	90	52	1751.43	462	19
Total									101326	3424608.01	379981 / -2196
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	59990	60200	60380	59910	59920	60170	-70	180	151	4542.97	2144	-30
2401	60030	60260	60450	59990	60030	60240	0	210	10029	302078.41	22071	-37
2402	59960	60350	60350	59910	59960	60160	0	200	3814	114737.99	15843	1508
2403	59930	60200	60300	59890	59930	60140	0	210	5935	178475.66	219	76
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									19929	599835.02	40584 / 1517
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2311	19200	19330	19390	19200	19225	19300	25	100	12650	122097.86	24580	-2470
2312	19165	19305	19370	19160	19175	19275	10	110	149740	1443485.16	195616	-1790
2401	19115	19250	19330	19120	19130	19225	15	110	72475	696718.22	129148	2155
2402	19050	19170	19255	19065	19070	19155	20	105	16774	160670.31	52933	1144
2403	19010	19110	19190	19040	19045	19125	35	115	3977	38034.08	24178	835
2404	19005	19130	19185	19030	19055	19115	50	110	374	3575.22	6900	48
2405	19000	19105	19180	19035	19040	19105	40	105	850	8119.89	5857	584
2406	18955	19045	19180	19015	19030	19060	75	105	245	2335.13	3470	42
2407	18945	19050	19060	19015	19015	19035	70	90	5	47.60	1022	0
2408	18960	19105	19105	18990	18990	19045	30	85	27	257.17	639	-2
2409	18950	19055	19080	19000	19050	19055	100	105	40	381.10	238	12
2410	18920	19070	19070	18995	18995	19055	75	135	24	228.68	60	18
Total									257181	2475950.40	444641 / 576
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2311	21440	21720	21820	21560	21570	21655	130	215	5605	60692.81	9635	-1800
2312	21410	21680	21780	21520	21520	21650	110	240	135220	1463805.86	88960	3777
2401	21340	21650	21730	21480	21490	21590	150	250	68554	740139.86	58078	5220
2402	21285	21545	21665	21440	21460	21535	175	250	13720	147752.21	12445	1419
2403	21250	21530	21625	21410	21430	21500	180	250	2285	24566.21	4955	584
2404	21205	21555	21555	21395	21430	21480	225	275	316	3394.61	1747	53
2405	21155	21465	21500	21355	21365	21415	210	260	91	974.57	423	38
2406	21040	21475	21475	21345	21385	21370	345	330	17	181.68	113	-1
2407	21095	21335	21345	21275	21275	21310	180	215	19	202.47	640	2
2408	21055	21340	21390	21230	21300	21290	245	235	29	308.75	535	5
2409	21035	21300	21315	21195	21235	21270	200	235	11	116.99	168	-1
2410	20950	21290	21315	21120	21230	21195	280	245	42	445.10	123	13
Total									225909	2442581.11	177822 / 9309
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2311	16785	16715	16715	16580	16610	16635	-175	-150	4465	37145.90	17240	-2715
2312	16620	16550	16590	16455	16490	16510	-130	-110	42005	346819.49	65956	-4
2401	16540	16550	16550	16400	16445	16465	-95	-75	17091	140715.98	43887	2011
2402	16485	16475	16485	16365	16420	16425	-65	-60	1623	13331.19	3362	365
2403	16450	16425	16435	16360	16390	16400	-60	-50	112	918.55	444	59
2404	16430	16360	16405	16335	16360	16370	-70	-60	25	204.64	132	3
2405	16435	16340	16415	16340	16410	16375	-25	-60	34	278.43	121	-1
2406	16430	16360	16380	16325	16375	16350	-55	-80	14	114.47	46	6
2407	16435	16370	16370	16305	16345	16335	-90	-100	5	40.85	112	-3
2408	16420				16360	16360	-60	-60	0	0.00	44	0
2409	16420	16320	16320	16320	16320	16320	-100	-100	1	8.16	42	-1
2410	16470				16365	16365	-105	-105	0	0.00	15	0
Total									65375	539577.63	131401 / -280
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2311	142820	142440	143320	140660	141190	142150	-1630	-670	1674	23796.46	5376	-360
2312	143050	143110	143680	140920	141450	142660	-1600	-390	183071	2611742.57	90968	7752
2401	142760	142880	143480	140850	141300	142430	-1460	-330	48919	696795.12	54544	2571
2402	142420	142570	143220	140780	141140	142160	-1280	-260	11317	160882.81	13119	454
2403	142220	142320	143080	140790	141160	141990	-1060	-230	1098	15591.49	5109	205
2404	142260	142100	142980	140840	140840	142130	-1420	-130	74	1051.84	1298	24
2405	142190	142610	143040	140970	141230	142090	-960	-100	656	9321.45	2350	181
2406	142340	141910	142820	141060	141060	142200	-1280	-140	43	611.47	735	0
2407	142070	141910	142920	140900	141310	142210	-760	140	26	369.76	1097	0
2408	142370	142670	142670	141000	141300	141960	-1070	-410	16	227.15	1066	2
2409	142450	142690	142910	141410	141410	142160	-1040	-290	30	426.51	452	7
2410	142420	142810	143000	141320	141320	142500	-1100	80	14	199.50	248	6
Total									246938	3521016.13	176362 / 10842
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2311	207390	207900	209660	207470	208450	208780	1060	1390	596	12443.82	1430	-238
2312	207590	208010	209880	207530	208270	208790	680	1200	63774	1331571.57	36388	-3190
2401	207540	207960	209830	207550	208190	208790	650	1250	18721	390877.88	22389	41
2402	207490	208180	209910	207600	208430	208800	940	1310	4312	90036.33	3977	-5
2403	207750	207930	209640	207770	208400	208990	650	1240	36	752.38	245	8
2404	207270	207980	209540	207980	208220	208770	950	1500	24	501.06	96	-1
2405	207340	208040	209390	207540	207670	208520	330	1180	75	1563.96	732	14
2406	206240	208910	208910	208910	208910	208910	2670	2670	1	20.89	28	0
2407	206900	208560	208560	208380	208380	208470	1480	1570	2	41.69	281	1
2408	207480				207480	207480	0	0	0	0.00	377	0
2409	207520	209630	209650	208890	208890	209270	1370	1750	10	209.27	17	0
2410	206490				207490	207490	1000	1000	0	0.00	3	0
Total									87551	1828018.86	65963 / -3370
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2311	3048	3037	3057	3037	3057	3044	9	-4	450	2740.29	3810	0
2312	3058	3070	3081	3030	3032	3061	-26	3	5931	36316.75	9358	-1616
2401	3063	3072	3088	3035	3036	3069	-27	6	38603	236962.32	79328	-243
2402	3052	3060	3073	3024	3026	3051	-26	-1	2250	13730.45	3210	397
2403	3056	3060	3068	3015	3025	3048	-31	-8	173	1054.87	882	-29
2404	3048	3063	3063	3021	3021	3042	-27	-6	28	170.36	540	-12
2405	3049	3054	3056	3014	3014	3044	-35	-5	56	340.97	261	-4
2406	3039	3052	3057	3031	3031	3041	-8	2	23	139.92	377	0
2407	3039	3042	3046	3031	3031	3039	-8	0	3	18.24	54	0
2408	3032				3009	3009	-23	-23	0	0.00	28	0
2409	3011	3006	3006	3006	3006	3006	-5	-5	1	6.01	15	0
2410	3004	3087	3087	2996	2996	3028	-8	24	8	48.45	18	3
Total									47526	291528.63	97881 / -1504

Home > Market Data > SHFE