SHFE Metals Close Price For November 8, 2023
Wednesday, Nov 08, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2311 | 67690 | 67300 | 67720 | 67300 | 67650 | 67500 | -40 | -190 | 20365 | 687360.70 | 33320 | -5450 |
| 2312 | 67610 | 67190 | 67530 | 67100 | 67500 | 67330 | -110 | -280 | 59231 | 1994012.33 | 145930 | -867 |
| 2401 | 67530 | 67100 | 67400 | 67000 | 67360 | 67220 | -170 | -310 | 29227 | 982384.75 | 101481 | 466 |
| 2402 | 67480 | 67000 | 67360 | 66940 | 67310 | 67170 | -170 | -310 | 8321 | 279485.76 | 43518 | 1448 |
| 2403 | 67290 | 67000 | 67360 | 66910 | 67330 | 67140 | 40 | -150 | 5358 | 179876.55 | 27045 | -367 |
| 2404 | 68550 | 67250 | 67380 | 66950 | 67340 | 67180 | -1210 | -1370 | 957 | 32148.31 | 10065 | 312 |
| 2405 | 67530 | 67100 | 67350 | 67010 | 67320 | 67180 | -210 | -350 | 282 | 9472.77 | 4260 | 50 |
| 2406 | 67480 | 67000 | 67300 | 66930 | 67250 | 67170 | -230 | -310 | 341 | 11452.76 | 3501 | 113 |
| 2407 | 67470 | 67070 | 67270 | 66930 | 67260 | 67160 | -210 | -310 | 624 | 20956.74 | 3322 | 245 |
| 2408 | 67490 | 67090 | 67300 | 66960 | 67060 | 67130 | -430 | -360 | 139 | 4665.59 | 1739 | 11 |
| 2409 | 67500 | 67080 | 67280 | 66900 | 67230 | 67150 | -270 | -350 | 300 | 10073.53 | 1166 | -133 |
| 2410 | 67360 | 66800 | 67220 | 66800 | 67200 | 67020 | -160 | -340 | 113 | 3786.87 | 516 | 54 |
| Total |
|
|
|
|
|
|
|
| 125258 | 4215676.62 | 375863 / -4118 |
| 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 | 60170 | 59710 | 59970 | 59630 | 59950 | 59810 | -220 | -360 | 336 | 10049.70 | 2167 | 23 |
| 2401 | 60240 | 59850 | 60050 | 59660 | 60010 | 59900 | -230 | -340 | 11279 | 337813.28 | 21903 | -168 |
| 2402 | 60160 | 59750 | 59980 | 59570 | 59940 | 59790 | -220 | -370 | 3681 | 110055.44 | 16681 | 838 |
| 2403 | 60140 | 59660 | 59980 | 59530 | 59960 | 59780 | -180 | -360 | 5788 | 173031.21 | 267 | 48 |
| 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 |
|
|
|
|
|
|
|
| 21084 | 630949.62 | 41325 / 741 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2311 | 19300 | 19180 | 19315 | 19180 | 19285 | 19260 | -15 | -40 | 10090 | 97185.45 | 20365 | -4215 |
| 2312 | 19275 | 19170 | 19315 | 19120 | 19270 | 19230 | -5 | -45 | 129594 | 1246335.03 | 197816 | 2200 |
| 2401 | 19225 | 19145 | 19275 | 19080 | 19235 | 19195 | 10 | -30 | 60174 | 577523.68 | 135611 | 6463 |
| 2402 | 19155 | 19060 | 19200 | 19020 | 19180 | 19130 | 25 | -25 | 14764 | 141242.50 | 56074 | 3141 |
| 2403 | 19125 | 18940 | 19165 | 18940 | 19140 | 19095 | 15 | -30 | 2906 | 27749.97 | 24511 | 333 |
| 2404 | 19115 | 19015 | 19150 | 19015 | 19130 | 19100 | 15 | -15 | 896 | 8558.47 | 7168 | 268 |
| 2405 | 19105 | 19030 | 19150 | 19025 | 19130 | 19075 | 25 | -30 | 404 | 3854.02 | 5926 | 69 |
| 2406 | 19060 | 19010 | 19120 | 18995 | 19110 | 19045 | 50 | -15 | 349 | 3323.46 | 3519 | 49 |
| 2407 | 19035 | 19050 | 19085 | 19035 | 19085 | 19070 | 50 | 35 | 19 | 181.18 | 1023 | 1 |
| 2408 | 19045 | 19060 | 19090 | 19035 | 19070 | 19065 | 25 | 20 | 8 | 76.28 | 639 | 0 |
| 2409 | 19055 | 18995 | 19055 | 18960 | 19055 | 19035 | 0 | -20 | 13 | 123.75 | 228 | -10 |
| 2410 | 19055 | 19005 | 19080 | 18955 | 19070 | 19040 | 15 | -15 | 14 | 133.29 | 68 | 8 |
| Total |
|
|
|
|
|
|
|
| 219231 | 2106287.05 | 452948 / 8307 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2311 | 21655 | 21535 | 21785 | 21505 | 21785 | 21675 | 130 | 20 | 3795 | 41132.70 | 7810 | -1825 |
| 2312 | 21650 | 21515 | 21750 | 21445 | 21750 | 21630 | 100 | -20 | 121844 | 1317762.60 | 91050 | 2090 |
| 2401 | 21590 | 21475 | 21695 | 21415 | 21690 | 21590 | 100 | 0 | 61092 | 659575.14 | 60031 | 1953 |
| 2402 | 21535 | 21420 | 21645 | 21380 | 21630 | 21550 | 95 | 15 | 11365 | 122476.80 | 13269 | 824 |
| 2403 | 21500 | 21390 | 21620 | 21360 | 21620 | 21525 | 120 | 25 | 2019 | 21731.83 | 5020 | 65 |
| 2404 | 21480 | 21380 | 21565 | 21380 | 21560 | 21505 | 80 | 25 | 177 | 1903.24 | 1784 | 37 |
| 2405 | 21415 | 21365 | 21515 | 21275 | 21460 | 21375 | 45 | -40 | 106 | 1133.05 | 485 | 62 |
| 2406 | 21370 | 21400 | 21400 | 21400 | 21400 | 21400 | 30 | 30 | 1 | 10.70 | 113 | 0 |
| 2407 | 21310 | 21290 | 21420 | 21290 | 21420 | 21360 | 110 | 50 | 3 | 32.04 | 640 | 0 |
| 2408 | 21290 | 21270 | 21405 | 21270 | 21405 | 21350 | 115 | 60 | 25 | 266.89 | 539 | 4 |
| 2409 | 21270 | 21185 | 21390 | 21160 | 21355 | 21275 | 85 | 5 | 19 | 202.12 | 168 | 0 |
| 2410 | 21195 | 21220 | 21390 | 21210 | 21315 | 21305 | 120 | 110 | 21 | 223.73 | 124 | 1 |
| Total |
|
|
|
|
|
|
|
| 200467 | 2166450.82 | 181033 / 3211 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2311 | 16635 | 16605 | 16650 | 16500 | 16505 | 16565 | -130 | -70 | 3875 | 32095.96 | 15350 | -1890 |
| 2312 | 16510 | 16550 | 16575 | 16415 | 16435 | 16470 | -75 | -40 | 45180 | 372113.08 | 64010 | -1946 |
| 2401 | 16465 | 16460 | 16515 | 16370 | 16400 | 16425 | -65 | -40 | 20755 | 170462.74 | 47841 | 3954 |
| 2402 | 16425 | 16445 | 16470 | 16340 | 16355 | 16390 | -70 | -35 | 2300 | 18851.13 | 4389 | 1027 |
| 2403 | 16400 | 16420 | 16420 | 16325 | 16360 | 16360 | -40 | -40 | 100 | 818.23 | 526 | 82 |
| 2404 | 16370 | 16320 | 16355 | 16320 | 16355 | 16340 | -15 | -30 | 7 | 57.19 | 129 | -3 |
| 2405 | 16375 | 16365 | 16370 | 16290 | 16360 | 16310 | -15 | -65 | 23 | 187.61 | 105 | -16 |
| 2406 | 16350 | 16325 | 16325 | 16310 | 16325 | 16320 | -25 | -30 | 3 | 24.48 | 47 | 1 |
| 2407 | 16335 | 16325 | 16325 | 16300 | 16300 | 16315 | -35 | -20 | 4 | 32.63 | 112 | 0 |
| 2408 | 16360 | 16320 | 16325 | 16320 | 16325 | 16320 | -35 | -40 | 2 | 16.32 | 43 | -1 |
| 2409 | 16320 | 16345 | 16345 | 16340 | 16340 | 16340 | 20 | 20 | 3 | 24.52 | 42 | 0 |
| 2410 | 16365 | 16300 | 16300 | 16300 | 16300 | 16300 | -65 | -65 | 1 | 8.15 | 15 | 0 |
| Total |
|
|
|
|
|
|
|
| 72253 | 594692.03 | 132609 / 1208 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2311 | 142150 | 140720 | 141040 | 137060 | 140800 | 138960 | -1350 | -3190 | 1788 | 24847.78 | 4638 | -738 |
| 2312 | 142660 | 140470 | 141440 | 137000 | 141240 | 139180 | -1420 | -3480 | 249577 | 3473720.95 | 91380 | 412 |
| 2401 | 142430 | 140450 | 141160 | 137310 | 141060 | 139120 | -1370 | -3310 | 70849 | 985675.29 | 55492 | 948 |
| 2402 | 142160 | 140210 | 141000 | 137360 | 140790 | 139010 | -1370 | -3150 | 18006 | 250308.70 | 13828 | 709 |
| 2403 | 141990 | 140390 | 140940 | 137330 | 140820 | 139080 | -1170 | -2910 | 3305 | 45966.87 | 5921 | 812 |
| 2404 | 142130 | 140470 | 141000 | 137590 | 140920 | 138770 | -1210 | -3360 | 547 | 7590.80 | 1478 | 180 |
| 2405 | 142090 | 140840 | 141000 | 137670 | 140820 | 139170 | -1270 | -2920 | 1454 | 20236.32 | 2825 | 475 |
| 2406 | 142200 | 140000 | 141150 | 137760 | 141040 | 139220 | -1160 | -2980 | 165 | 2297.19 | 771 | 36 |
| 2407 | 142210 | 139970 | 140470 | 137440 | 140020 | 139360 | -2190 | -2850 | 72 | 1003.42 | 1093 | -4 |
| 2408 | 141960 | 140030 | 140460 | 137890 | 140460 | 139760 | -1500 | -2200 | 77 | 1076.19 | 1099 | 33 |
| 2409 | 142160 | 140520 | 141400 | 138020 | 141010 | 139870 | -1150 | -2290 | 158 | 2210.09 | 535 | 83 |
| 2410 | 142500 | 140580 | 141190 | 138100 | 141190 | 140160 | -1310 | -2340 | 152 | 2130.57 | 339 | 91 |
| Total |
|
|
|
|
|
|
|
| 346150 | 4817064.16 | 179399 / 3037 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2311 | 208780 | 208450 | 212050 | 207080 | 209810 | 209660 | 1030 | 880 | 662 | 13879.71 | 1162 | -268 |
| 2312 | 208790 | 207520 | 212390 | 206870 | 210490 | 209500 | 1700 | 710 | 82437 | 1727135.50 | 33642 | -2746 |
| 2401 | 208790 | 207460 | 212400 | 206920 | 210520 | 209550 | 1730 | 760 | 30649 | 642271.08 | 21895 | -494 |
| 2402 | 208800 | 207600 | 212350 | 206980 | 210480 | 209670 | 1680 | 870 | 8550 | 179272.46 | 4042 | 65 |
| 2403 | 208990 | 206860 | 212180 | 206850 | 210140 | 210320 | 1150 | 1330 | 98 | 2061.14 | 255 | 10 |
| 2404 | 208770 | 207640 | 211630 | 207640 | 208860 | 209700 | 90 | 930 | 7 | 146.79 | 94 | -2 |
| 2405 | 208520 | 207190 | 211730 | 206690 | 210360 | 209820 | 1840 | 1300 | 138 | 2895.64 | 723 | -9 |
| 2406 | 208910 | 209850 | 211290 | 209850 | 210020 | 210280 | 1110 | 1370 | 5 | 105.14 | 28 | 0 |
| 2407 | 208470 | 210000 | 210000 | 210000 | 210000 | 210000 | 1530 | 1530 | 1 | 21.00 | 280 | -1 |
| 2408 | 207480 | 209900 | 210580 | 208210 | 208210 | 209560 | 730 | 2080 | 3 | 62.87 | 377 | 0 |
| 2409 | 209270 | 210500 | 210690 | 209930 | 209930 | 210550 | 660 | 1280 | 7 | 147.39 | 21 | 4 |
| 2410 | 207490 |
|
|
| 209750 | 209750 | 2260 | 2260 | 0 | 0.00 | 3 | 0 |
| Total |
|
|
|
|
|
|
|
| 122557 | 2567998.73 | 62522 / -3441 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2311 | 3044 | 3006 | 3010 | 2994 | 3010 | 3003 | -34 | -41 | 120 | 720.75 | 3810 | 0 |
| 2312 | 3061 | 3030 | 3035 | 3001 | 3025 | 3018 | -36 | -43 | 6276 | 37887.44 | 8117 | -1241 |
| 2401 | 3069 | 3034 | 3040 | 3004 | 3027 | 3021 | -42 | -48 | 50226 | 303519.16 | 80672 | 1344 |
| 2402 | 3051 | 3011 | 3025 | 2992 | 3016 | 3008 | -35 | -43 | 2927 | 17614.56 | 3581 | 371 |
| 2403 | 3048 | 3001 | 3017 | 2977 | 3005 | 3002 | -43 | -46 | 144 | 864.81 | 865 | -17 |
| 2404 | 3042 | 3003 | 3010 | 2981 | 3003 | 2997 | -39 | -45 | 38 | 227.78 | 531 | -9 |
| 2405 | 3044 | 3006 | 3014 | 2990 | 3002 | 3002 | -42 | -42 | 24 | 144.10 | 255 | -6 |
| 2406 | 3041 | 3003 | 3016 | 3001 | 3001 | 3006 | -40 | -35 | 19 | 114.26 | 392 | 15 |
| 2407 | 3039 | 2993 | 2993 | 2993 | 2993 | 2993 | -46 | -46 | 1 | 5.99 | 54 | 0 |
| 2408 | 3009 | 2986 | 2986 | 2986 | 2986 | 2986 | -23 | -23 | 3 | 17.92 | 27 | -1 |
| 2409 | 3006 |
|
|
| 2992 | 2992 | -14 | -14 | 0 | 0.00 | 15 | 0 |
| 2410 | 3028 | 2965 | 2972 | 2965 | 2965 | 2967 | -63 | -61 | 5 | 29.67 | 21 | 3 |
| Total |
|
|
|
|
|
|
|
| 59783 | 361146.43 | 98340 / 459 |
豫公网安备41010502003434号