SHFE Metals Close Price For November 20, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2312	67800	67820	68070	67690	67920	67900	120	100	53913	1830441.75	127674	-7688
2401	67600	67600	67820	67430	67660	67630	60	30	40956	1385039.37	131470	3223
2402	67490	67510	67650	67300	67510	67470	20	-20	10056	339274.53	55931	757
2403	67470	67430	67580	67260	67440	67390	-30	-80	8794	296328.10	36888	1914
2404	67500	67570	67570	67240	67440	67400	-60	-100	1991	67103.37	14160	680
2405	67460	67420	67540	67240	67410	67380	-50	-80	391	13174.73	5656	-49
2406	67420	67250	67490	67200	67330	67360	-90	-60	157	5288.44	4129	-47
2407	67350	67370	67440	67210	67300	67290	-50	-60	53	1783.35	4070	3
2408	67320	67210	67420	67210	67280	67290	-40	-30	10	336.46	1654	-5
2409	67250	67180	67330	67050	67290	67170	40	-80	59	1981.81	1230	13
2410	67250	67090	67290	67090	67200	67220	-50	-30	33	1109.15	779	19
2411	67240	67120	67280	67120	67170	67200	-70	-40	8	268.81	18	0
Total									116421	3942129.85	383659 / -1180
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2312	60090	60080	60280	59980	60140	60120	50	30	155	4659.88	1794	-32
2401	60090	60100	60270	59930	60120	60070	30	-20	9052	271884.70	16311	-1444
2402	60060	60100	60230	59870	60090	60020	30	-40	13294	399000.09	24725	2245
2403	59990	60020	60160	59830	60020	59980	30	-10	2367	70988.22	865	125
2404	60200				60200	60200	0	0	0	0.00	5	0
2405	59690	59880	59880	59850	59850	59860	160	170	2	59.87	1	0
2406	58620				58750	58750	130	130	0	0.00	0	0
2407	58460				58590	58590	130	130	0	0.00	0	0
2408	58300				58430	58430	130	130	0	0.00	0	0
2409	58140				58260	58260	120	120	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									24870	746592.74	43701 / 894
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2312	18870	18870	19045	18805	18960	18930	90	60	120599	1141657.47	117384	-16231
2401	18835	18800	19000	18765	18920	18895	85	60	127709	1206756.59	151621	6287
2402	18795	18740	18935	18715	18865	18850	70	55	28996	273319.52	64408	3458
2403	18785	18715	18900	18700	18835	18815	50	30	10102	95057.02	34699	896
2404	18780	18770	18900	18715	18840	18820	60	40	2143	20167.74	11114	173
2405	18815	18755	18900	18715	18845	18825	30	10	767	7219.87	8052	181
2406	18790	18740	18900	18705	18815	18770	25	-20	640	6006.40	5252	382
2407	18760	18730	18895	18715	18840	18810	80	50	354	3329.55	1588	191
2408	18765	18725	18875	18705	18830	18740	65	-25	31	290.47	689	4
2409	18775	18695	18840	18695	18840	18745	65	-30	12	112.50	236	-4
2410	18740	18700	18840	18670	18810	18715	70	-25	131	1225.85	413	100
2411	18765	18715	18825	18680	18825	18730	60	-35	16	149.86	28	3
Total									291500	2755292.82	395484 / -4560
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2312	21445	21370	21455	21290	21405	21375	-40	-70	99359	1061903.97	56882	-9713
2401	21425	21340	21440	21260	21395	21355	-30	-70	100760	1076015.81	81479	4492
2402	21400	21320	21405	21235	21370	21325	-30	-75	13506	144041.12	19504	596
2403	21375	21260	21385	21205	21350	21310	-25	-65	2706	28838.50	9473	753
2404	21390	21285	21360	21200	21325	21300	-65	-90	170	1810.79	2550	33
2405	21350	21290	21340	21180	21295	21200	-55	-150	619	6561.65	1176	529
2406	21340	21200	21260	21200	21260	21210	-80	-130	5	53.03	119	1
2407	21320	21230	21265	21175	21255	21235	-65	-85	12	127.42	662	1
2408	21280	21225	21250	21225	21235	21235	-45	-45	5	53.09	1138	2
2409	21250	21135	21210	21120	21210	21145	-40	-105	7	74.01	164	-2
2410	21220	21175	21245	21080	21185	21165	-35	-55	23	243.42	730	6
2411	21220	21150	21150	21120	21145	21135	-75	-85	3	31.71	6	-1
Total									217175	2319754.51	173883 / -3303
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2312	16960	17100	17195	17035	17045	17105	85	145	57020	487786.13	61456	-6246
2401	16885	16995	17095	16965	16975	17020	90	135	43138	367210.45	73830	5044
2402	16855	16980	17060	16905	16930	16975	75	120	8256	70093.42	13962	867
2403	16865	16950	17035	16920	16925	16955	60	90	649	5502.80	3159	261
2404	16875	16995	17015	16890	16920	16950	45	75	31	262.74	1215	8
2405	16820	16975	17010	16890	16900	16920	80	100	538	4551.89	620	501
2406	16870	16985	16985	16870	16895	16925	25	55	16	135.42	52	-4
2407	16800	16940	16985	16835	16875	16905	75	105	29	245.17	102	-13
2408	16860	16930	16930	16835	16860	16885	0	25	8	67.56	37	-4
2409	16720	16935	16935	16820	16835	16865	115	145	31	261.46	39	15
2410	16810	16860	16885	16840	16885	16865	75	55	4	33.73	18	1
2411	16835	16930	16930	16865	16865	16890	30	55	6	50.68	6	4
Total									109726	936201.45	154496 / 434
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2312	136780	135780	136700	134220	134950	135470	-1830	-1310	188385	2552089.50	79698	-3730
2401	136560	135800	136400	133860	134400	135120	-2160	-1440	93267	1260250.91	75574	6830
2402	136210	135700	136220	133710	134260	134870	-1950	-1340	20378	274843.15	21006	1775
2403	136060	135320	136040	133670	134220	134970	-1840	-1090	6203	83723.76	11909	3239
2404	136040	135270	135880	133690	134170	135130	-1870	-910	688	9297.34	3018	563
2405	136120	135200	136050	133750	134220	134760	-1900	-1360	2837	38232.15	7420	522
2406	136010	135300	135970	133770	134170	134790	-1840	-1220	68	916.59	1976	-2
2407	136090	135780	136270	133690	134100	134690	-1990	-1400	112	1508.53	1449	24
2408	136010	135720	136150	133800	134030	134840	-1980	-1170	81	1092.21	1374	22
2409	136360	136060	136340	133840	134120	134790	-2240	-1570	227	3059.90	890	68
2410	136480	135790	135790	133830	134210	134640	-2270	-1840	109	1467.63	505	26
2411	136320	135240	135900	133980	133980	134950	-2340	-1370	21	283.41	31	13
Total									312376	4226765.09	204850 / 9350
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2312	213200	213000	213500	208100	208810	210130	-4390	-3070	74817	1572132.44	19729	-2612
2401	213240	213100	213370	208100	208860	210050	-4380	-3190	43638	916640.07	28591	4662
2402	213100	213560	213560	208160	209040	209660	-4060	-3440	13768	288661.18	7002	1164
2403	213650	213110	213150	208340	209080	209470	-4570	-4180	611	12798.76	767	348
2404	213240	209270	209580	208480	208930	209000	-4310	-4240	22	459.82	99	9
2405	212580	212850	212910	208220	208560	209520	-4020	-3060	210	4399.96	765	41
2406	212600	208530	209190	208530	208980	208900	-3620	-3700	16	334.25	41	11
2407	212550	208500	208950	208500	208950	208720	-3600	-3830	2	41.75	285	2
2408	212710	209530	209760	209150	209150	209550	-3560	-3160	4	83.82	382	0
2409	212570	208860	208860	208860	208860	208860	-3710	-3710	1	20.89	18	0
2410	212530				209200	209200	-3330	-3330	0	0.00	5	0
2411	213790	209370	209370	209370	209370	209370	-4420	-4420	1	20.94	2	1
Total									133090	2795593.86	57686 / 3626
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2312	2942	2966	2992	2920	2974	2952	32	10	1930	11398.01	2773	-398
2401	2957	2968	3005	2935	2992	2965	35	8	51815	307267.31	82453	-108
2402	2944	2945	2988	2922	2975	2953	31	9	9028	53322.58	6184	798
2403	2934	2931	2973	2911	2966	2948	32	14	127	748.81	553	-14
2404	2928	2911	2971	2911	2958	2949	30	21	32	188.77	407	3
2405	2917	2920	2961	2899	2951	2927	34	10	61	357.17	133	7
2406	2915	2921	2958	2902	2945	2934	30	19	12	70.43	125	-1
2407	2920	2916	2916	2916	2916	2916	-4	-4	1	5.83	49	-1
2408	2909	2899	2940	2899	2929	2927	20	18	5	29.28	24	0
2409	2909	2900	2943	2894	2932	2922	23	13	9	52.60	28	3
2410	2905	2902	2933	2892	2929	2922	24	17	13	75.98	41	1
2411	2933	2894	2894	2894	2894	2894	-39	-39	1	5.79	3	0
Total									63034	373522.56	92773 / 290

Home > Market Data > SHFE