SHFE Metals Close Price For November 15, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2311	67740	67780	68680	67780	68500	68170	760	430	7605	259230.43	580	-6595
2312	67440	67550	67910	67530	67770	67720	330	280	62834	2127560.23	143274	-456
2401	67250	67400	67730	67350	67590	67530	340	280	40415	1364717.16	119638	5034
2402	67160	67370	67630	67270	67470	67420	310	260	11985	404061.89	50997	1589
2403	67120	67260	67600	67260	67400	67420	280	300	6602	222581.00	31706	313
2404	67130	67250	67600	67250	67360	67390	230	260	1465	49369.84	13312	396
2405	67100	67330	67570	67200	67350	67360	250	260	903	30416.56	5360	550
2406	67070	67200	67540	67200	67310	67320	240	250	177	5958.24	3580	22
2407	67080	67180	67490	67180	67330	67290	250	210	81	2725.46	3914	16
2408	67030	67220	67440	67150	67270	67260	240	230	40	1345.29	1737	-7
2409	67000	67160	67430	67110	67270	67250	270	250	56	1883.12	1214	10
2410	66990	67110	67420	67050	67220	67200	230	210	103	3461.10	704	66
Total									132266	4473310.29	376016 / 938
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	0
2312	59700	59930	60230	59830	60040	60030	340	330	358	10747.14	1945	-71
2401	59710	59850	60220	59830	60010	60010	300	300	12397	372022.72	19624	-765
2402	59690	59860	60180	59830	60000	59990	310	300	9286	278548.00	20379	530
2403	59660	59840	60150	59740	59920	59960	260	300	5036	150996.06	541	21
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									27077	812313.91	42686 / -285
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2311	18940	18975	19095	18945	18945	18995	5	55	4305	40889.45	1970	-2265
2312	18945	18940	19135	18935	18995	19025	50	80	132104	1256678.31	149611	-6310
2401	18910	18925	19085	18905	18960	18980	50	70	89601	850425.72	131432	447
2402	18865	18880	19025	18865	18915	18925	50	60	22556	213479.06	57553	2013
2403	18855	18845	19000	18840	18880	18905	25	50	7221	68260.54	28939	1776
2404	18860	18870	18995	18860	18900	18905	40	45	835	7893.97	9091	44
2405	18840	18885	19005	18870	18910	18910	70	70	472	4463.83	7378	70
2406	18875	18900	18980	18870	18910	18910	35	35	134	1267.15	4241	12
2407	18870	18885	18965	18865	18900	18890	30	20	31	292.81	1253	-5
2408	18830	18890	18975	18875	18875	18900	45	70	16	151.24	667	2
2409	18840	18875	18930	18850	18890	18895	50	55	21	198.42	239	-7
2410	18850	18905	18935	18845	18845	18880	-5	30	30	283.21	114	15
Total									257326	2444283.70	392488 / -4208
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2311	21610	21520	21980	21520	21860	21835	250	225	235	2566.09	2065	-120
2312	21580	21620	21925	21620	21880	21810	300	230	130359	1421672.74	88066	8603
2401	21540	21600	21895	21585	21860	21775	320	235	84718	922530.09	76065	9970
2402	21510	21555	21845	21555	21820	21735	310	225	13024	141538.40	16210	1021
2403	21470	21540	21810	21540	21775	21695	305	225	3613	39192.97	7605	582
2404	21450	21565	21775	21565	21745	21675	295	225	365	3956.53	1836	-14
2405	21410	21535	21745	21535	21725	21625	315	215	70	757.05	530	-22
2406	21420	21525	21715	21525	21690	21625	270	205	30	324.44	126	8
2407	21390	21510	21685	21505	21620	21580	230	190	13	140.29	659	-3
2408	21360	21455	21610	21455	21600	21525	240	165	27	290.64	895	1
2409	21380	21415	21650	21415	21590	21490	210	110	12	128.95	173	-1
2410	21295	21380	21620	21380	21605	21490	310	195	19	204.17	480	9
Total									232485	2533302.34	194710 / 20034
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2311	16435	16385	16490	16380	16480	16430	45	-5	1775	14584.31	11295	-455
2312	16460	16415	16545	16370	16505	16460	45	0	33475	275567.86	66328	770
2401	16410	16350	16495	16345	16465	16430	55	20	17730	145655.28	55221	-716
2402	16370	16360	16465	16310	16435	16405	65	35	2620	21493.19	7387	984
2403	16355	16305	16425	16300	16400	16355	45	0	261	2134.71	944	107
2404	16335	16330	16405	16320	16405	16340	70	5	37	302.29	172	0
2405	16350	16315	16435	16315	16435	16365	85	15	18	147.29	117	-2
2406	16325				16370	16370	45	45	0	0.00	53	0
2407	16285	16285	16400	16285	16400	16335	115	50	9	73.53	123	1
2408	16325	16350	16350	16350	16350	16350	25	25	1	8.18	41	-1
2409	16290				16360	16360	70	70	0	0.00	28	0
2410	16335	16365	16365	16300	16300	16325	-35	-10	3	24.49	15	0
Total									55929	459991.12	141724 / 688
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2311	138420	138870	139480	137000	138410	138750	-10	330	366	5078.57	3996	-6
2312	138440	138710	139910	138200	139300	139150	860	710	194964	2713023.22	82159	-4893
2401	138330	138400	139670	138040	139020	138920	690	590	69824	970053.30	60991	174
2402	138230	138230	139410	137910	138800	138770	570	540	18218	252827.34	18200	1867
2403	138190	138380	139420	138020	138820	138740	630	550	2801	38862.14	7415	599
2404	138250	138560	139460	138290	138780	138940	530	690	141	1959.07	1643	-9
2405	138290	138000	139450	138000	138770	138800	480	510	1391	19307.41	4198	238
2406	138550	138670	139450	138090	138820	138780	270	230	174	2414.82	1819	48
2407	138130	138310	139500	138310	138830	138930	700	800	79	1097.61	1331	16
2408	138250	138640	139500	138260	139140	139000	890	750	26	361.42	1229	5
2409	138520	138560	139700	138500	139170	139240	650	720	111	1545.62	657	51
2410	138680	138610	139660	138300	139180	138970	500	290	54	750.48	429	6
Total									288149	4007280.99	184067 / -1904
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2311	213990	218000	218000	213300	213780	216380	-210	2390	338	7313.82	1232	-40
2312	213870	212870	214660	212290	213750	213760	-120	-110	54935	1174312.16	25012	-2044
2401	213720	213500	214640	212400	213740	213770	20	50	20723	443011.59	23555	-249
2402	213600	213360	214530	212310	213640	213760	40	160	6401	136830.41	5596	293
2403	213020	213500	214380	212600	213960	213540	940	520	56	1195.86	279	2
2404	212880	212370	213940	212040	213940	213110	1060	230	7	149.18	94	-3
2405	212960	212160	214000	211760	213660	212760	700	-200	182	3872.39	718	-9
2406	212340	213610	213610	213610	213610	213610	1270	1270	2	42.72	38	-2
2407	211310	212800	213420	212800	213420	213240	2110	1930	6	127.95	280	0
2408	213870	213320	213700	213270	213700	213430	-170	-440	3	64.03	378	0
2409	212690	213160	213160	212750	212750	212950	60	260	2	42.59	18	1
2410	213890	213300	213300	213300	213300	213300	-590	-590	1	21.33	4	-1
Total									82656	1766984.02	57204 / -2052
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2311	2880	2898	2898	2898	2898	2898	18	18	15	86.94	3810	15
2312	2886	2894	2940	2890	2912	2920	26	34	2549	14886.72	3965	-446
2401	2898	2910	2954	2900	2931	2934	33	36	52155	306095.37	87323	-374
2402	2894	2900	2945	2893	2922	2923	28	29	8084	47270.53	4700	176
2403	2896	2906	2937	2905	2914	2923	18	27	541	3163.07	622	-147
2404	2896	2910	2935	2910	2918	2926	22	30	140	819.42	404	-96
2405	2901	2919	2935	2906	2923	2924	22	23	73	426.95	169	-20
2406	2905	2910	2929	2909	2910	2923	5	18	111	649.04	282	-74
2407	2915	2925	2927	2907	2910	2920	-5	5	14	81.79	47	-3
2408	2915	2924	2925	2861	2915	2905	0	-10	5	29.05	30	0
2409	2918	2927	2927	2909	2909	2920	-9	2	7	40.88	19	2
2410	2907	2925	2928	2912	2912	2920	5	13	10	58.42	31	0
Total									63704	373608.17	101402 / -967

Home > Market Data > SHFE