SHFE Metals Close Price For November 17, 2023
Friday, Nov 17, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2312 | 67820 | 67870 | 68020 | 67500 | 67920 | 67800 | 100 | -20 | 63246 | 2144194.54 | 135354 | -3407 |
| 2401 | 67650 | 67770 | 67860 | 67350 | 67680 | 67600 | 30 | -50 | 53423 | 1805899.28 | 128247 | 3416 |
| 2402 | 67550 | 67640 | 67770 | 67260 | 67540 | 67490 | -10 | -60 | 14350 | 484278.37 | 55174 | 2218 |
| 2403 | 67540 | 67620 | 67750 | 67230 | 67480 | 67470 | -60 | -70 | 8228 | 277572.68 | 34974 | 1997 |
| 2404 | 67500 | 67650 | 67750 | 67260 | 67500 | 67500 | 0 | 0 | 1135 | 38308.55 | 13480 | 284 |
| 2405 | 67490 | 67570 | 67720 | 67210 | 67420 | 67460 | -70 | -30 | 404 | 13628.29 | 5705 | 75 |
| 2406 | 67420 | 67510 | 67660 | 67200 | 67410 | 67420 | -10 | 0 | 122 | 4112.80 | 4176 | 35 |
| 2407 | 67430 | 67550 | 67620 | 67200 | 67380 | 67350 | -50 | -80 | 379 | 12763.40 | 4067 | 129 |
| 2408 | 67390 | 67520 | 67580 | 67170 | 67350 | 67320 | -40 | -70 | 26 | 875.27 | 1659 | -1 |
| 2409 | 67350 | 67480 | 67530 | 67150 | 67290 | 67250 | -60 | -100 | 52 | 1748.51 | 1217 | -2 |
| 2410 | 67300 | 67450 | 67500 | 67100 | 67270 | 67250 | -30 | -50 | 52 | 1748.71 | 760 | 25 |
| 2411 | 67280 | 67460 | 67460 | 67070 | 67220 | 67240 | -60 | -40 | 20 | 672.43 | 18 | 14 |
| Total |
|
|
|
|
|
|
|
| 141437 | 4785802.80 | 384831 / 4783 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2312 | 60140 | 60190 | 60320 | 59870 | 60170 | 60090 | 30 | -50 | 200 | 6009.86 | 1826 | -34 |
| 2401 | 60140 | 60200 | 60350 | 59830 | 60150 | 60090 | 10 | -50 | 11022 | 331191.60 | 17755 | -1178 |
| 2402 | 60100 | 60350 | 60350 | 59800 | 60100 | 60060 | 0 | -40 | 11158 | 335123.94 | 22480 | 1283 |
| 2403 | 60060 | 60190 | 60290 | 59760 | 60050 | 59990 | -10 | -70 | 2836 | 85068.71 | 740 | 156 |
| 2404 | 59460 | 60370 | 60370 | 60000 | 60070 | 60200 | 610 | 740 | 4 | 120.41 | 5 | 4 |
| 2405 | 59690 |
|
|
| 59690 | 59690 | 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 |
| 2411 | 58340 |
|
|
| 58340 | 58340 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 25220 | 757514.50 | 42807 / 231 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2312 | 18955 | 18980 | 18980 | 18775 | 18865 | 18870 | -90 | -85 | 135350 | 1277290.12 | 133608 | -7701 |
| 2401 | 18930 | 18920 | 18945 | 18745 | 18820 | 18835 | -110 | -95 | 112388 | 1058637.53 | 145334 | 9160 |
| 2402 | 18885 | 18890 | 18895 | 18715 | 18775 | 18795 | -110 | -90 | 22871 | 214979.31 | 60950 | 2232 |
| 2403 | 18860 | 18870 | 18885 | 18715 | 18770 | 18785 | -90 | -75 | 10397 | 97669.40 | 33803 | 3445 |
| 2404 | 18870 | 18880 | 18880 | 18730 | 18790 | 18780 | -80 | -90 | 3405 | 31979.75 | 10941 | 1829 |
| 2405 | 18880 | 18880 | 18885 | 18735 | 18765 | 18815 | -115 | -65 | 1007 | 9474.53 | 7871 | 432 |
| 2406 | 18890 | 18875 | 18885 | 18725 | 18770 | 18790 | -120 | -100 | 1002 | 9415.68 | 4870 | 511 |
| 2407 | 18870 | 18865 | 18865 | 18735 | 18760 | 18760 | -110 | -110 | 211 | 1979.64 | 1397 | 143 |
| 2408 | 18870 | 18865 | 18865 | 18735 | 18780 | 18765 | -90 | -105 | 72 | 675.65 | 685 | 18 |
| 2409 | 18845 | 18815 | 18815 | 18735 | 18735 | 18775 | -110 | -70 | 6 | 56.33 | 240 | 1 |
| 2410 | 18850 | 18830 | 18830 | 18700 | 18730 | 18740 | -120 | -110 | 179 | 1677.42 | 313 | 161 |
| 2411 | 18880 | 18840 | 18840 | 18700 | 18715 | 18765 | -165 | -115 | 53 | 497.29 | 25 | 25 |
| Total |
|
|
|
|
|
|
|
| 286941 | 2704332.62 | 400037 / 10256 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2312 | 21775 | 21545 | 21555 | 21340 | 21430 | 21445 | -345 | -330 | 144448 | 1548945.44 | 66580 | -11603 |
| 2401 | 21745 | 21500 | 21530 | 21320 | 21405 | 21425 | -340 | -320 | 115618 | 1238798.82 | 76983 | -111 |
| 2402 | 21695 | 21470 | 21490 | 21305 | 21370 | 21400 | -325 | -295 | 15209 | 162759.51 | 18908 | 454 |
| 2403 | 21650 | 21405 | 21470 | 21285 | 21345 | 21375 | -305 | -275 | 3574 | 38205.52 | 8720 | 588 |
| 2404 | 21645 | 21440 | 21460 | 21320 | 21340 | 21390 | -305 | -255 | 328 | 3508.70 | 2517 | 83 |
| 2405 | 21570 | 21415 | 21425 | 21235 | 21290 | 21350 | -280 | -220 | 370 | 3950.40 | 647 | 106 |
| 2406 | 21625 | 21400 | 21400 | 21270 | 21315 | 21340 | -310 | -285 | 20 | 213.45 | 118 | -4 |
| 2407 | 21630 | 21340 | 21360 | 21280 | 21285 | 21320 | -345 | -310 | 5 | 53.30 | 661 | 1 |
| 2408 | 21385 | 21285 | 21325 | 21225 | 21270 | 21280 | -115 | -105 | 11 | 117.05 | 1136 | 1 |
| 2409 | 21570 | 21295 | 21295 | 21165 | 21230 | 21250 | -340 | -320 | 22 | 233.78 | 166 | -7 |
| 2410 | 21360 | 21200 | 21260 | 21200 | 21235 | 21220 | -125 | -140 | 15 | 159.17 | 724 | 5 |
| 2411 | 21490 | 21240 | 21240 | 21180 | 21235 | 21220 | -255 | -270 | 9 | 95.51 | 7 | 7 |
| Total |
|
|
|
|
|
|
|
| 279629 | 2997040.64 | 177167 / -10480 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2312 | 16700 | 16905 | 17060 | 16870 | 17030 | 16960 | 330 | 260 | 64391 | 546064.06 | 67702 | -811 |
| 2401 | 16650 | 16750 | 16980 | 16750 | 16955 | 16885 | 305 | 235 | 45548 | 384546.49 | 68786 | 4075 |
| 2402 | 16620 | 16745 | 16945 | 16745 | 16915 | 16855 | 295 | 235 | 11373 | 95851.17 | 13095 | 2811 |
| 2403 | 16635 | 16655 | 16925 | 16655 | 16905 | 16865 | 270 | 230 | 1185 | 9994.84 | 2898 | 793 |
| 2404 | 16520 | 16835 | 16895 | 16765 | 16885 | 16875 | 365 | 355 | 1053 | 8887.10 | 1207 | 1014 |
| 2405 | 16550 | 16800 | 16930 | 16765 | 16900 | 16820 | 350 | 270 | 82 | 689.77 | 119 | -10 |
| 2406 | 16560 | 16820 | 16885 | 16820 | 16880 | 16870 | 320 | 310 | 17 | 143.41 | 56 | 6 |
| 2407 | 16565 | 16790 | 16870 | 16745 | 16870 | 16800 | 305 | 235 | 19 | 159.60 | 115 | -2 |
| 2408 | 16575 | 16860 | 16860 | 16860 | 16860 | 16860 | 285 | 285 | 1 | 8.43 | 41 | 0 |
| 2409 | 16590 | 16720 | 16720 | 16720 | 16720 | 16720 | 130 | 130 | 1 | 8.36 | 24 | 0 |
| 2410 | 16555 | 16730 | 16855 | 16730 | 16855 | 16810 | 300 | 255 | 3 | 25.22 | 17 | 0 |
| 2411 | 16605 | 16800 | 16875 | 16800 | 16875 | 16835 | 270 | 230 | 2 | 16.84 | 2 | 1 |
| Total |
|
|
|
|
|
|
|
| 123675 | 1046395.28 | 154062 / 7877 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2312 | 138970 | 138000 | 138470 | 135010 | 136290 | 136780 | -2680 | -2190 | 219427 | 3001365.35 | 83428 | 3196 |
| 2401 | 138690 | 137890 | 138210 | 134880 | 136090 | 136560 | -2600 | -2130 | 97670 | 1333840.29 | 68744 | 5964 |
| 2402 | 138410 | 136880 | 137960 | 134790 | 135910 | 136210 | -2500 | -2200 | 26704 | 363739.79 | 19231 | 865 |
| 2403 | 138290 | 137500 | 137900 | 134760 | 135630 | 136060 | -2660 | -2230 | 4258 | 57938.26 | 8670 | 1050 |
| 2404 | 138020 | 137860 | 137860 | 134750 | 136100 | 136040 | -1920 | -1980 | 813 | 11060.81 | 2455 | 605 |
| 2405 | 138390 | 137600 | 137780 | 134630 | 135520 | 136120 | -2870 | -2270 | 3837 | 52232.72 | 6898 | 882 |
| 2406 | 138570 | 137510 | 137780 | 134750 | 135740 | 136010 | -2830 | -2560 | 234 | 3182.86 | 1978 | 85 |
| 2407 | 138760 | 137680 | 137790 | 134800 | 136060 | 136090 | -2700 | -2670 | 150 | 2041.48 | 1425 | 46 |
| 2408 | 138750 | 137380 | 137840 | 135000 | 135800 | 136010 | -2950 | -2740 | 118 | 1605.02 | 1352 | 51 |
| 2409 | 138960 | 137380 | 137890 | 135000 | 136040 | 136360 | -2920 | -2600 | 145 | 1977.29 | 822 | 55 |
| 2410 | 138530 | 137280 | 137860 | 135090 | 136210 | 136480 | -2320 | -2050 | 130 | 1774.32 | 479 | 42 |
| 2411 | 139400 | 137940 | 137940 | 135570 | 136220 | 136320 | -3180 | -3080 | 21 | 286.27 | 18 | 15 |
| Total |
|
|
|
|
|
|
|
| 353507 | 4831044.45 | 195500 / 12856 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2312 | 213740 | 214300 | 214700 | 211880 | 213820 | 213200 | 80 | -540 | 61850 | 1318693.94 | 22341 | -1956 |
| 2401 | 213730 | 213790 | 214500 | 211860 | 213800 | 213240 | 70 | -490 | 30037 | 640513.39 | 23929 | 18 |
| 2402 | 213630 | 213770 | 214520 | 211880 | 213770 | 213100 | 140 | -530 | 8867 | 188956.73 | 5838 | 218 |
| 2403 | 213800 | 213000 | 214300 | 211980 | 213860 | 213650 | 60 | -150 | 236 | 5042.21 | 419 | 143 |
| 2404 | 213350 | 214280 | 214280 | 212020 | 213800 | 213240 | 450 | -110 | 9 | 191.92 | 90 | 4 |
| 2405 | 213310 | 212740 | 213950 | 211760 | 213820 | 212580 | 510 | -730 | 232 | 4931.95 | 724 | 11 |
| 2406 | 213500 | 212380 | 213880 | 212120 | 213880 | 212600 | 380 | -900 | 11 | 233.87 | 30 | -8 |
| 2407 | 213560 | 212880 | 213150 | 211830 | 212400 | 212550 | -1160 | -1010 | 7 | 148.79 | 283 | 3 |
| 2408 | 213410 | 213090 | 213900 | 211830 | 213900 | 212710 | 490 | -700 | 11 | 233.99 | 382 | 3 |
| 2409 | 213180 | 212040 | 213400 | 212040 | 213400 | 212570 | 220 | -610 | 3 | 63.77 | 18 | 0 |
| 2410 | 213260 | 212770 | 212770 | 212300 | 212300 | 212530 | -960 | -730 | 2 | 42.51 | 5 | 0 |
| 2411 | 213300 | 213790 | 213790 | 213790 | 213790 | 213790 | 490 | 490 | 1 | 21.38 | 1 | 1 |
| Total |
|
|
|
|
|
|
|
| 101266 | 2159074.44 | 54060 / -1563 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2312 | 2952 | 2960 | 2970 | 2921 | 2951 | 2942 | -1 | -10 | 1953 | 11491.60 | 3171 | -223 |
| 2401 | 2966 | 2971 | 2986 | 2934 | 2963 | 2957 | -3 | -9 | 46895 | 277348.73 | 82561 | -3356 |
| 2402 | 2954 | 2928 | 2972 | 2924 | 2948 | 2944 | -6 | -10 | 7870 | 46349.41 | 5386 | 247 |
| 2403 | 2946 | 2949 | 2959 | 2919 | 2941 | 2934 | -5 | -12 | 117 | 686.72 | 567 | -12 |
| 2404 | 2942 | 2954 | 2954 | 2912 | 2924 | 2928 | -18 | -14 | 21 | 122.99 | 404 | 1 |
| 2405 | 2934 | 2944 | 2944 | 2904 | 2929 | 2917 | -5 | -17 | 45 | 262.59 | 126 | -12 |
| 2406 | 2929 | 2925 | 2929 | 2895 | 2925 | 2915 | -4 | -14 | 32 | 186.59 | 126 | -16 |
| 2407 | 2939 | 2922 | 2922 | 2917 | 2917 | 2920 | -22 | -19 | 5 | 29.21 | 50 | -1 |
| 2408 | 2933 | 2909 | 2915 | 2900 | 2915 | 2909 | -18 | -24 | 4 | 23.28 | 24 | -3 |
| 2409 | 2930 | 2924 | 2924 | 2901 | 2914 | 2909 | -16 | -21 | 6 | 34.92 | 25 | -1 |
| 2410 | 2922 | 2909 | 2915 | 2896 | 2915 | 2905 | -7 | -17 | 5 | 29.06 | 40 | -2 |
| 2411 | 2933 |
|
|
| 2933 | 2933 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| Total |
|
|
|
|
|
|
|
| 56953 | 336565.08 | 92483 / -3378 |
豫公网安备41010502003434号