SHFE Metals Close Price For November 13, 2023
Monday, Nov 13, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2311 | 67470 | 67470 | 67510 | 67000 | 67510 | 67290 | 40 | -180 | 17475 | 587965.60 | 15485 | -8640 |
| 2312 | 67220 | 67030 | 67240 | 66720 | 67210 | 66980 | -10 | -240 | 76929 | 2576361.60 | 144195 | -130 |
| 2401 | 67070 | 66950 | 67060 | 66530 | 67030 | 66790 | -40 | -280 | 46450 | 1551303.37 | 113570 | 3873 |
| 2402 | 66980 | 66860 | 66940 | 66420 | 66930 | 66680 | -50 | -300 | 11691 | 389827.44 | 48953 | 2622 |
| 2403 | 66970 | 66840 | 66920 | 66400 | 66920 | 66640 | -50 | -330 | 6841 | 227974.71 | 31645 | 2924 |
| 2404 | 66970 | 66830 | 66950 | 66430 | 66900 | 66650 | -70 | -320 | 1730 | 57659.18 | 12701 | 970 |
| 2405 | 66980 | 66810 | 66910 | 66420 | 66890 | 66680 | -90 | -300 | 543 | 18105.45 | 4780 | 244 |
| 2406 | 66930 | 66650 | 66850 | 66450 | 66850 | 66640 | -80 | -290 | 115 | 3832.31 | 3530 | -12 |
| 2407 | 66940 | 66700 | 66810 | 66420 | 66810 | 66630 | -130 | -310 | 323 | 10760.98 | 3853 | 145 |
| 2408 | 66890 | 66820 | 66820 | 66430 | 66800 | 66620 | -90 | -270 | 57 | 1898.73 | 1786 | 17 |
| 2409 | 66870 | 66670 | 66760 | 66400 | 66760 | 66590 | -110 | -280 | 41 | 1365.12 | 1204 | 7 |
| 2410 | 66860 | 66630 | 66690 | 66410 | 66630 | 66560 | -230 | -300 | 53 | 1764.09 | 603 | 26 |
| Total |
|
|
|
|
|
|
|
| 162248 | 5428818.55 | 382305 / 2046 |
| 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 | 195 | -110 |
| 2312 | 59600 | 59330 | 59410 | 59040 | 59410 | 59230 | -190 | -370 | 671 | 19874.78 | 2098 | 168 |
| 2401 | 59550 | 59340 | 59450 | 58960 | 59380 | 59200 | -170 | -350 | 11671 | 345504.50 | 21087 | 522 |
| 2402 | 59540 | 59440 | 59440 | 58940 | 59370 | 59170 | -170 | -370 | 5035 | 148984.51 | 19292 | 1015 |
| 2403 | 59520 | 59270 | 59400 | 58940 | 59330 | 59150 | -190 | -370 | 4053 | 119886.12 | 468 | 114 |
| 2404 | 59460 |
|
|
| 59460 | 59460 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2405 | 59410 |
|
|
| 59410 | 59410 | 0 | 0 | 0 | 0.00 | 1 | 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 |
|
|
|
|
|
|
|
| 21430 | 634249.91 | 43142 / 1709 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2311 | 19140 | 19070 | 19070 | 18830 | 18900 | 18915 | -240 | -225 | 6675 | 63142.83 | 6815 | -4675 |
| 2312 | 19130 | 19070 | 19070 | 18830 | 18880 | 18920 | -250 | -210 | 199827 | 1890658.50 | 166159 | -14920 |
| 2401 | 19110 | 19025 | 19030 | 18805 | 18835 | 18890 | -275 | -220 | 116524 | 1100664.25 | 132771 | -3598 |
| 2402 | 19070 | 19040 | 19040 | 18785 | 18805 | 18870 | -265 | -200 | 26010 | 245404.52 | 56797 | 760 |
| 2403 | 19040 | 18985 | 18985 | 18780 | 18800 | 18845 | -240 | -195 | 8378 | 78942.72 | 27556 | 3315 |
| 2404 | 19050 | 18980 | 18990 | 18795 | 18810 | 18845 | -240 | -205 | 2938 | 27685.03 | 8801 | 1450 |
| 2405 | 19040 | 18960 | 18980 | 18795 | 18820 | 18860 | -220 | -180 | 757 | 7139.18 | 6735 | 214 |
| 2406 | 19035 | 18970 | 18980 | 18800 | 18845 | 18835 | -190 | -200 | 608 | 5727.24 | 4204 | 403 |
| 2407 | 19015 | 18920 | 18920 | 18785 | 18820 | 18820 | -195 | -195 | 124 | 1167.05 | 1149 | 44 |
| 2408 | 19030 | 18915 | 18915 | 18785 | 18800 | 18835 | -230 | -195 | 50 | 470.98 | 666 | 13 |
| 2409 | 19000 | 18930 | 18930 | 18805 | 18810 | 18885 | -190 | -115 | 20 | 188.86 | 252 | 12 |
| 2410 | 19015 | 18885 | 18900 | 18800 | 18800 | 18845 | -215 | -170 | 11 | 103.66 | 96 | -1 |
| Total |
|
|
|
|
|
|
|
| 361922 | 3421294.80 | 412001 / -16983 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2311 | 21650 | 21715 | 21750 | 21470 | 21650 | 21560 | 0 | -90 | 1865 | 20107.59 | 2940 | -1135 |
| 2312 | 21635 | 21665 | 21695 | 21450 | 21600 | 21565 | -35 | -70 | 125295 | 1351218.44 | 81808 | -6659 |
| 2401 | 21615 | 21660 | 21670 | 21425 | 21570 | 21540 | -45 | -75 | 82115 | 884381.20 | 64137 | -1299 |
| 2402 | 21585 | 21595 | 21645 | 21400 | 21540 | 21510 | -45 | -75 | 11127 | 119684.68 | 15006 | -5 |
| 2403 | 21575 | 21600 | 21615 | 21380 | 21505 | 21485 | -70 | -90 | 2633 | 28287.55 | 6557 | 296 |
| 2404 | 21565 | 21545 | 21575 | 21375 | 21475 | 21455 | -90 | -110 | 154 | 1652.31 | 1858 | 16 |
| 2405 | 21545 | 21505 | 21515 | 21380 | 21390 | 21425 | -155 | -120 | 27 | 289.27 | 559 | 5 |
| 2406 | 21495 | 21475 | 21475 | 21360 | 21410 | 21430 | -85 | -65 | 6 | 64.29 | 116 | 0 |
| 2407 | 21435 | 21325 | 21420 | 21315 | 21420 | 21405 | -15 | -30 | 23 | 246.19 | 663 | 21 |
| 2408 | 21415 | 21400 | 21400 | 21300 | 21380 | 21380 | -35 | -35 | 23 | 245.90 | 565 | 21 |
| 2409 | 21370 | 21360 | 21360 | 21325 | 21325 | 21345 | -45 | -25 | 3 | 32.02 | 174 | 1 |
| 2410 | 21400 | 21290 | 21325 | 21230 | 21325 | 21275 | -75 | -125 | 18 | 191.51 | 139 | 11 |
| Total |
|
|
|
|
|
|
|
| 223289 | 2406400.93 | 174522 / -8727 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2311 | 16500 | 16470 | 16580 | 16440 | 16580 | 16485 | 80 | -15 | 1310 | 10800.85 | 12110 | -405 |
| 2312 | 16500 | 16455 | 16630 | 16400 | 16605 | 16485 | 105 | -15 | 39210 | 323226.56 | 66882 | 2820 |
| 2401 | 16450 | 16405 | 16575 | 16345 | 16560 | 16445 | 110 | -5 | 18964 | 155959.67 | 56366 | 2825 |
| 2402 | 16420 | 16380 | 16540 | 16320 | 16520 | 16405 | 100 | -15 | 1671 | 13709.67 | 6043 | 192 |
| 2403 | 16400 | 16320 | 16525 | 16320 | 16525 | 16375 | 125 | -25 | 81 | 663.21 | 794 | 27 |
| 2404 | 16395 | 16325 | 16500 | 16325 | 16500 | 16385 | 105 | -10 | 14 | 114.73 | 172 | 4 |
| 2405 | 16385 | 16345 | 16450 | 16345 | 16450 | 16395 | 65 | 10 | 6 | 49.19 | 112 | 1 |
| 2406 | 16405 | 16345 | 16400 | 16340 | 16400 | 16360 | -5 | -45 | 4 | 32.73 | 53 | -1 |
| 2407 | 16370 | 16300 | 16460 | 16300 | 16460 | 16335 | 90 | -35 | 8 | 65.35 | 115 | -1 |
| 2408 | 16415 | 16400 | 16450 | 16400 | 16450 | 16425 | 35 | 10 | 2 | 16.43 | 42 | -1 |
| 2409 | 16420 | 16410 | 16525 | 16410 | 16525 | 16465 | 105 | 45 | 2 | 16.47 | 29 | 0 |
| 2410 | 16415 |
|
|
| 16450 | 16450 | 35 | 35 | 0 | 0.00 | 15 | 0 |
| Total |
|
|
|
|
|
|
|
| 61272 | 504654.85 | 142733 / 5461 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2311 | 140270 | 140000 | 140000 | 136900 | 139500 | 139000 | -770 | -1270 | 696 | 9674.81 | 3996 | -246 |
| 2312 | 141500 | 139110 | 140250 | 136600 | 139660 | 138260 | -1840 | -3240 | 274382 | 3793616.24 | 90187 | 4879 |
| 2401 | 141270 | 139490 | 140060 | 136530 | 139470 | 138160 | -1800 | -3110 | 96307 | 1330659.21 | 58657 | 2487 |
| 2402 | 140960 | 139390 | 139940 | 136500 | 139390 | 138100 | -1570 | -2860 | 24015 | 331667.07 | 15151 | 925 |
| 2403 | 141060 | 139520 | 139890 | 136590 | 139380 | 138040 | -1680 | -3020 | 3446 | 47572.00 | 6564 | 425 |
| 2404 | 140980 | 138670 | 139800 | 136660 | 139080 | 138170 | -1900 | -2810 | 398 | 5499.50 | 1616 | 96 |
| 2405 | 140990 | 139500 | 139950 | 136720 | 139360 | 138110 | -1630 | -2880 | 2820 | 38948.56 | 3590 | 393 |
| 2406 | 140850 | 139000 | 139930 | 136640 | 138750 | 138120 | -2100 | -2730 | 1178 | 16270.59 | 1744 | 926 |
| 2407 | 140590 | 138630 | 139870 | 136690 | 139320 | 137840 | -1270 | -2750 | 380 | 5238.22 | 1246 | 64 |
| 2408 | 141200 | 139510 | 140000 | 136900 | 139230 | 138500 | -1970 | -2700 | 112 | 1551.24 | 1164 | 65 |
| 2409 | 141190 | 138210 | 139990 | 137060 | 139430 | 138380 | -1760 | -2810 | 143 | 1978.86 | 593 | 37 |
| 2410 | 141250 | 139320 | 140100 | 137340 | 139430 | 138470 | -1820 | -2780 | 129 | 1786.28 | 389 | 33 |
| Total |
|
|
|
|
|
|
|
| 404006 | 5584462.58 | 184897 / 10084 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2311 | 209940 | 208930 | 216960 | 207210 | 214260 | 213600 | 4320 | 3660 | 660 | 14098.22 | 1296 | 56 |
| 2312 | 209890 | 209780 | 217160 | 207390 | 215500 | 212170 | 5610 | 2280 | 135589 | 2876860.26 | 30555 | -954 |
| 2401 | 209870 | 209000 | 217000 | 207340 | 215400 | 212070 | 5530 | 2200 | 47676 | 1011109.85 | 22668 | 129 |
| 2402 | 209910 | 209580 | 216920 | 207420 | 215220 | 211920 | 5310 | 2010 | 14776 | 313139.15 | 4772 | 798 |
| 2403 | 209960 | 210040 | 216810 | 207220 | 215160 | 212220 | 5200 | 2260 | 249 | 5284.50 | 261 | 3 |
| 2404 | 209380 | 208510 | 215070 | 207700 | 214350 | 212730 | 4970 | 3350 | 16 | 340.38 | 97 | 1 |
| 2405 | 209400 | 209800 | 216340 | 207510 | 214300 | 212840 | 4900 | 3440 | 210 | 4469.80 | 757 | 33 |
| 2406 | 209460 | 209780 | 214400 | 209780 | 214400 | 213000 | 4940 | 3540 | 26 | 553.82 | 40 | 12 |
| 2407 | 209370 | 214360 | 214690 | 213850 | 213850 | 214290 | 4480 | 4920 | 5 | 107.15 | 280 | 0 |
| 2408 | 209480 | 209060 | 215110 | 209060 | 214000 | 213540 | 4520 | 4060 | 6 | 128.13 | 378 | 1 |
| 2409 | 210320 | 216390 | 216390 | 214000 | 214000 | 215190 | 3680 | 4870 | 2 | 43.04 | 17 | 0 |
| 2410 | 208990 | 208020 | 208020 | 208020 | 208020 | 208020 | -970 | -970 | 1 | 20.80 | 4 | 1 |
| Total |
|
|
|
|
|
|
|
| 199216 | 4226155.09 | 61125 / 80 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2311 | 2976 | 2883 | 2883 | 2860 | 2860 | 2871 | -116 | -105 | 30 | 172.29 | 3810 | 0 |
| 2312 | 2982 | 2962 | 2970 | 2867 | 2871 | 2907 | -111 | -75 | 10131 | 58914.34 | 4834 | -1250 |
| 2401 | 2984 | 2966 | 2966 | 2883 | 2884 | 2916 | -100 | -68 | 108406 | 632387.70 | 85622 | 7106 |
| 2402 | 2971 | 2954 | 2957 | 2878 | 2879 | 2906 | -92 | -65 | 6813 | 39610.73 | 4208 | 430 |
| 2403 | 2956 | 2936 | 2936 | 2886 | 2886 | 2906 | -70 | -50 | 365 | 2122.10 | 810 | -29 |
| 2404 | 2960 | 2931 | 2931 | 2882 | 2882 | 2905 | -78 | -55 | 121 | 703.22 | 525 | 33 |
| 2405 | 2959 | 2938 | 2939 | 2886 | 2886 | 2909 | -73 | -50 | 109 | 634.28 | 194 | 13 |
| 2406 | 2958 | 2931 | 2938 | 2894 | 2895 | 2913 | -63 | -45 | 57 | 332.08 | 398 | -1 |
| 2407 | 2949 | 2945 | 2945 | 2890 | 2900 | 2915 | -49 | -34 | 33 | 192.44 | 50 | -2 |
| 2408 | 2962 | 2919 | 2930 | 2900 | 2930 | 2915 | -32 | -47 | 16 | 93.30 | 30 | 3 |
| 2409 | 2940 | 2920 | 2949 | 2904 | 2949 | 2920 | 9 | -20 | 4 | 23.36 | 16 | 1 |
| 2410 | 2950 | 2920 | 2950 | 2898 | 2901 | 2916 | -49 | -34 | 61 | 355.86 | 32 | 7 |
| Total |
|
|
|
|
|
|
|
| 126146 | 735541.70 | 100529 / 6311 |
豫公网安备41010502003434号