SHFE Metals Close Price For November 9, 2023
Thursday, Nov 09, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2311 | 67500 | 67600 | 67730 | 67340 | 67440 | 67420 | -60 | -80 | 17525 | 590786.40 | 28615 | -4705 |
| 2312 | 67330 | 67400 | 67550 | 66980 | 67130 | 67170 | -200 | -160 | 64158 | 2154811.19 | 144446 | -1485 |
| 2401 | 67220 | 67280 | 67430 | 66830 | 66960 | 67040 | -260 | -180 | 38125 | 1278110.98 | 107861 | 6380 |
| 2402 | 67170 | 67200 | 67370 | 66750 | 66890 | 66950 | -280 | -220 | 9913 | 331843.29 | 44941 | 1423 |
| 2403 | 67140 | 67230 | 67360 | 66730 | 66880 | 66960 | -260 | -180 | 4738 | 158650.66 | 27575 | 530 |
| 2404 | 67180 | 67260 | 67380 | 66760 | 66890 | 66920 | -290 | -260 | 1677 | 56120.32 | 11203 | 1138 |
| 2405 | 67180 | 67230 | 67360 | 66750 | 66890 | 66940 | -290 | -240 | 406 | 13590.54 | 4374 | 114 |
| 2406 | 67170 | 67160 | 67310 | 66750 | 66830 | 66900 | -340 | -270 | 204 | 6824.60 | 3449 | -52 |
| 2407 | 67160 | 67230 | 67300 | 66700 | 66850 | 67010 | -310 | -150 | 285 | 9549.91 | 3363 | 41 |
| 2408 | 67130 | 67160 | 67310 | 66700 | 66830 | 66840 | -300 | -290 | 125 | 4177.78 | 1770 | 31 |
| 2409 | 67150 | 67210 | 67220 | 66710 | 66780 | 66810 | -370 | -340 | 37 | 1236.16 | 1159 | -7 |
| 2410 | 67020 | 67070 | 67250 | 66690 | 66690 | 66860 | -330 | -160 | 105 | 3510.17 | 579 | 63 |
| Total |
|
|
|
|
|
|
|
| 137298 | 4609211.97 | 379335 / 3471 |
| 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 | 59810 | 59950 | 59950 | 59320 | 59450 | 59700 | -360 | -110 | 573 | 17106.14 | 1937 | -230 |
| 2401 | 59900 | 59750 | 60060 | 59330 | 59460 | 59600 | -440 | -300 | 11979 | 357028.00 | 20566 | -1337 |
| 2402 | 59790 | 59900 | 59960 | 59310 | 59450 | 59590 | -340 | -200 | 4825 | 143775.30 | 17646 | 965 |
| 2403 | 59780 | 59850 | 59960 | 59290 | 59420 | 59630 | -360 | -150 | 5120 | 152654.50 | 344 | 77 |
| 2404 | 59700 | 59470 | 59470 | 59460 | 59460 | 59460 | -240 | -240 | 2 | 59.47 | 1 | -1 |
| 2405 | 58960 | 59410 | 59410 | 59410 | 59410 | 59410 | 450 | 450 | 1 | 29.71 | 1 | 1 |
| 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 |
|
|
|
|
|
|
|
| 22500 | 670653.10 | 40800 / -525 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2311 | 19260 | 19235 | 19270 | 19140 | 19220 | 19195 | -40 | -65 | 6475 | 62153.46 | 16255 | -4110 |
| 2312 | 19230 | 19260 | 19285 | 19110 | 19150 | 19190 | -80 | -40 | 138859 | 1332631.62 | 189035 | -8781 |
| 2401 | 19195 | 19200 | 19245 | 19085 | 19105 | 19155 | -90 | -40 | 69037 | 661280.39 | 133935 | -1676 |
| 2402 | 19130 | 19165 | 19190 | 19040 | 19055 | 19120 | -75 | -10 | 18114 | 173179.73 | 55684 | -390 |
| 2403 | 19095 | 19120 | 19155 | 19025 | 19050 | 19075 | -45 | -20 | 3593 | 34274.69 | 25396 | 885 |
| 2404 | 19100 | 19120 | 19155 | 19020 | 19045 | 19080 | -55 | -20 | 706 | 6735.64 | 7216 | 48 |
| 2405 | 19075 | 19130 | 19145 | 19025 | 19045 | 19110 | -30 | 35 | 793 | 7578.31 | 6421 | 495 |
| 2406 | 19045 | 19090 | 19120 | 19010 | 19025 | 19040 | -20 | -5 | 103 | 980.61 | 3569 | 50 |
| 2407 | 19070 | 19085 | 19105 | 19000 | 19010 | 19050 | -60 | -20 | 160 | 1524.34 | 1097 | 74 |
| 2408 | 19065 | 19070 | 19085 | 19025 | 19045 | 19050 | -20 | -15 | 35 | 333.39 | 653 | 14 |
| 2409 | 19035 | 19045 | 19075 | 18995 | 19040 | 19025 | 5 | -10 | 44 | 418.65 | 247 | 19 |
| 2410 | 19040 | 19035 | 19060 | 19005 | 19005 | 19030 | -35 | -10 | 31 | 295.02 | 94 | 26 |
| Total |
|
|
|
|
|
|
|
| 237950 | 2281385.83 | 439602 / -13346 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2311 | 21675 | 21860 | 21860 | 21650 | 21750 | 21740 | 75 | 65 | 3005 | 32671.34 | 5740 | -2070 |
| 2312 | 21630 | 21845 | 21855 | 21635 | 21715 | 21725 | 85 | 95 | 113471 | 1232667.78 | 92241 | 1190 |
| 2401 | 21590 | 21750 | 21800 | 21595 | 21685 | 21690 | 95 | 100 | 67869 | 736148.23 | 63601 | 3570 |
| 2402 | 21550 | 21775 | 21780 | 21560 | 21655 | 21650 | 105 | 100 | 13616 | 147400.89 | 14318 | 1049 |
| 2403 | 21525 | 21725 | 21750 | 21550 | 21655 | 21620 | 130 | 95 | 3291 | 35578.46 | 6084 | 1064 |
| 2404 | 21505 | 21880 | 21880 | 21525 | 21620 | 21600 | 115 | 95 | 194 | 2095.32 | 1844 | 60 |
| 2405 | 21375 | 21590 | 21615 | 21485 | 21565 | 21560 | 190 | 185 | 46 | 495.95 | 507 | 22 |
| 2406 | 21400 | 21505 | 21560 | 21460 | 21525 | 21515 | 125 | 115 | 10 | 107.60 | 115 | 2 |
| 2407 | 21360 | 21525 | 21525 | 21455 | 21510 | 21505 | 150 | 145 | 20 | 215.09 | 643 | 3 |
| 2408 | 21350 | 21425 | 21480 | 21370 | 21480 | 21430 | 130 | 80 | 6 | 64.30 | 540 | 1 |
| 2409 | 21275 | 21460 | 21460 | 21325 | 21400 | 21390 | 125 | 115 | 17 | 181.84 | 174 | 6 |
| 2410 | 21305 | 21460 | 21460 | 21405 | 21405 | 21445 | 100 | 140 | 6 | 64.34 | 128 | 4 |
| Total |
|
|
|
|
|
|
|
| 201551 | 2187691.11 | 185935 / 4901 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2311 | 16565 | 16535 | 16655 | 16505 | 16505 | 16570 | -60 | 5 | 1350 | 11186.30 | 14375 | -975 |
| 2312 | 16470 | 16450 | 16550 | 16425 | 16465 | 16495 | -5 | 25 | 36852 | 303959.39 | 64028 | 18 |
| 2401 | 16425 | 16425 | 16510 | 16395 | 16415 | 16455 | -10 | 30 | 21035 | 173101.28 | 51340 | 3499 |
| 2402 | 16390 | 16380 | 16485 | 16345 | 16410 | 16430 | 20 | 40 | 2927 | 24045.81 | 5649 | 1260 |
| 2403 | 16360 | 16375 | 16485 | 16360 | 16385 | 16405 | 25 | 45 | 355 | 2912.43 | 687 | 161 |
| 2404 | 16340 | 16435 | 16435 | 16340 | 16380 | 16395 | 40 | 55 | 47 | 385.31 | 164 | 35 |
| 2405 | 16310 | 16395 | 16445 | 16355 | 16385 | 16395 | 75 | 85 | 26 | 213.14 | 111 | 6 |
| 2406 | 16320 | 16405 | 16405 | 16370 | 16370 | 16380 | 50 | 60 | 3 | 24.57 | 47 | 0 |
| 2407 | 16315 |
|
|
| 16315 | 16315 | 0 | 0 | 0 | 0.00 | 112 | 0 |
| 2408 | 16320 | 16350 | 16350 | 16350 | 16350 | 16350 | 30 | 30 | 1 | 8.18 | 43 | 0 |
| 2409 | 16340 | 16435 | 16435 | 16395 | 16395 | 16405 | 55 | 65 | 3 | 24.61 | 43 | 1 |
| 2410 | 16300 |
|
|
| 16315 | 16315 | 15 | 15 | 0 | 0.00 | 15 | 0 |
| Total |
|
|
|
|
|
|
|
| 62599 | 515861.02 | 136614 / 4005 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2311 | 138960 | 141100 | 142310 | 140800 | 142000 | 141570 | 3040 | 2610 | 1464 | 20727.13 | 4458 | -180 |
| 2312 | 139180 | 140330 | 142820 | 140320 | 142270 | 141870 | 3090 | 2690 | 182952 | 2595667.22 | 80711 | -10669 |
| 2401 | 139120 | 140100 | 142580 | 140070 | 142000 | 141650 | 2880 | 2530 | 54118 | 766611.56 | 53714 | -1778 |
| 2402 | 139010 | 139650 | 142410 | 139650 | 141760 | 141460 | 2750 | 2450 | 11418 | 161526.79 | 13893 | 65 |
| 2403 | 139080 | 140650 | 142260 | 140150 | 141750 | 141390 | 2670 | 2310 | 1437 | 20318.50 | 5907 | -14 |
| 2404 | 138770 | 140320 | 142290 | 140320 | 141750 | 141670 | 2980 | 2900 | 143 | 2026.01 | 1495 | 17 |
| 2405 | 139170 | 140820 | 142420 | 139690 | 141780 | 141560 | 2610 | 2390 | 996 | 14099.88 | 2919 | 94 |
| 2406 | 139220 | 141000 | 142260 | 140880 | 141930 | 141410 | 2710 | 2190 | 80 | 1131.36 | 784 | 13 |
| 2407 | 139360 | 141580 | 142340 | 141020 | 141800 | 141630 | 2440 | 2270 | 108 | 1529.63 | 1155 | 62 |
| 2408 | 139760 | 141230 | 142340 | 141100 | 142000 | 141680 | 2240 | 1920 | 20 | 283.38 | 1096 | -3 |
| 2409 | 139870 | 141310 | 142390 | 141000 | 141970 | 141800 | 2100 | 1930 | 37 | 524.69 | 536 | 1 |
| 2410 | 140160 | 141350 | 142580 | 141070 | 142000 | 141940 | 1840 | 1780 | 31 | 440.03 | 344 | 5 |
| Total |
|
|
|
|
|
|
|
| 252804 | 3584886.16 | 167012 / -12387 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2311 | 209660 | 210960 | 211000 | 209200 | 209730 | 210180 | 70 | 520 | 348 | 7314.41 | 1184 | 22 |
| 2312 | 209500 | 210120 | 211570 | 208860 | 210440 | 210350 | 940 | 850 | 62745 | 1319878.60 | 32108 | -1534 |
| 2401 | 209550 | 210350 | 211480 | 208800 | 210100 | 210280 | 550 | 730 | 20143 | 423569.13 | 22295 | 400 |
| 2402 | 209670 | 210480 | 211480 | 208970 | 210420 | 210140 | 750 | 470 | 5943 | 124890.47 | 4016 | -26 |
| 2403 | 210320 | 210760 | 211310 | 208900 | 210580 | 210090 | 260 | -230 | 52 | 1092.50 | 252 | -3 |
| 2404 | 209700 | 209390 | 210350 | 209170 | 210090 | 209900 | 390 | 200 | 9 | 188.92 | 94 | 0 |
| 2405 | 209820 | 209600 | 210820 | 208660 | 210180 | 209790 | 360 | -30 | 41 | 860.14 | 726 | 3 |
| 2406 | 210280 |
|
|
| 210280 | 210280 | 0 | 0 | 0 | 0.00 | 28 | 0 |
| 2407 | 210000 |
|
|
| 210000 | 210000 | 0 | 0 | 0 | 0.00 | 280 | 0 |
| 2408 | 209560 |
|
|
| 209560 | 209560 | 0 | 0 | 0 | 0.00 | 377 | 0 |
| 2409 | 210550 | 211560 | 211560 | 209680 | 209680 | 210810 | -870 | 260 | 13 | 274.06 | 18 | -3 |
| 2410 | 209750 |
|
|
| 209750 | 209750 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| Total |
|
|
|
|
|
|
|
| 89294 | 1878068.22 | 61381 / -1141 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2311 | 3003 | 2995 | 2995 | 2957 | 2957 | 2976 | -46 | -27 | 555 | 3303.57 | 3810 | 0 |
| 2312 | 3018 | 3025 | 3025 | 2969 | 2987 | 2998 | -31 | -20 | 6817 | 40883.50 | 6799 | -1318 |
| 2401 | 3021 | 3026 | 3026 | 2967 | 2984 | 3001 | -37 | -20 | 48276 | 289796.60 | 80216 | -456 |
| 2402 | 3008 | 3010 | 3013 | 2958 | 2974 | 2989 | -34 | -19 | 3793 | 22681.08 | 3811 | 230 |
| 2403 | 3002 | 2997 | 3000 | 2960 | 2969 | 2980 | -33 | -22 | 170 | 1013.42 | 852 | -13 |
| 2404 | 2997 | 2985 | 3000 | 2954 | 2967 | 2973 | -30 | -24 | 91 | 541.24 | 498 | -33 |
| 2405 | 3002 | 2999 | 2999 | 2943 | 2954 | 2968 | -48 | -34 | 44 | 261.20 | 243 | -12 |
| 2406 | 3006 | 3001 | 3001 | 2952 | 2956 | 2978 | -50 | -28 | 30 | 178.71 | 393 | 1 |
| 2407 | 2993 | 2976 | 2976 | 2959 | 2959 | 2968 | -34 | -25 | 9 | 53.43 | 52 | -2 |
| 2408 | 2986 | 2979 | 2979 | 2962 | 2962 | 2970 | -24 | -16 | 2 | 11.88 | 28 | 1 |
| 2409 | 2992 | 2960 | 2960 | 2955 | 2956 | 2957 | -36 | -35 | 3 | 17.74 | 15 | 0 |
| 2410 | 2967 | 2964 | 2964 | 2961 | 2961 | 2962 | -6 | -5 | 3 | 17.77 | 24 | 3 |
| Total |
|
|
|
|
|
|
|
| 59793 | 358760.15 | 96741 / -1599 |
豫公网安备41010502003434号