SHFE Metals Close Price For November 22, 2023
Wednesday, Nov 22, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2312 | 68260 | 68030 | 68400 | 68010 | 68090 | 68170 | -170 | -90 | 48600 | 1656726.95 | 104767 | -14382 |
| 2401 | 68060 | 68040 | 68250 | 67790 | 67930 | 68020 | -130 | -40 | 65227 | 2218444.72 | 156407 | 11272 |
| 2402 | 67940 | 67940 | 68110 | 67640 | 67800 | 67860 | -140 | -80 | 13856 | 470174.95 | 62210 | 2377 |
| 2403 | 67900 | 67790 | 68070 | 67580 | 67760 | 67780 | -140 | -120 | 6500 | 220289.80 | 39037 | -268 |
| 2404 | 67870 | 67780 | 68060 | 67580 | 67740 | 67780 | -130 | -90 | 1404 | 47588.08 | 14279 | 197 |
| 2405 | 67840 | 67870 | 67970 | 67570 | 67690 | 67800 | -150 | -40 | 485 | 16441.91 | 5564 | -128 |
| 2406 | 67770 | 67740 | 67950 | 67550 | 67650 | 67680 | -120 | -90 | 142 | 4805.47 | 3856 | -24 |
| 2407 | 67600 | 67720 | 67940 | 67510 | 67630 | 67670 | 30 | 70 | 97 | 3282.17 | 4085 | -5 |
| 2408 | 67750 | 67750 | 67850 | 67480 | 67590 | 67660 | -160 | -90 | 128 | 4330.38 | 1731 | 85 |
| 2409 | 67620 | 67500 | 67830 | 67460 | 67460 | 67680 | -160 | 60 | 49 | 1658.30 | 1258 | 4 |
| 2410 | 67600 | 67480 | 67780 | 67390 | 67390 | 67630 | -210 | 30 | 67 | 2265.75 | 906 | 9 |
| 2411 | 67610 | 67510 | 67700 | 67330 | 67420 | 67540 | -190 | -70 | 43 | 1452.22 | 119 | 16 |
| Total |
|
|
|
|
|
|
|
| 136598 | 4647460.68 | 394219 / -847 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2312 | 60520 | 60630 | 60730 | 60320 | 60320 | 60570 | -200 | 50 | 374 | 11328.43 | 1736 | -10 |
| 2401 | 60460 | 60470 | 60730 | 60260 | 60400 | 60490 | -60 | 30 | 6220 | 188141.04 | 13790 | -1020 |
| 2402 | 60480 | 60450 | 60670 | 60270 | 60420 | 60480 | -60 | 0 | 10752 | 325187.83 | 27244 | 1091 |
| 2403 | 60450 | 60380 | 60630 | 60220 | 60340 | 60440 | -110 | -10 | 3771 | 113973.38 | 1520 | 379 |
| 2404 | 60150 |
|
|
| 60150 | 60150 | 0 | 0 | 0 | 0.00 | 6 | 0 |
| 2405 | 60100 |
|
|
| 60100 | 60100 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2406 | 59140 |
|
|
| 59140 | 59140 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2407 | 58980 |
|
|
| 58980 | 58980 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2408 | 58820 |
|
|
| 58820 | 58820 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2409 | 58690 |
|
|
| 58690 | 58690 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2410 | 58530 |
|
|
| 58530 | 58530 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2411 | 58370 |
|
|
| 58370 | 58370 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 21117 | 638630.67 | 44297 / 440 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2312 | 18970 | 18945 | 18965 | 18765 | 18810 | 18860 | -160 | -110 | 71402 | 673440.50 | 88543 | -13610 |
| 2401 | 18930 | 18880 | 18940 | 18705 | 18765 | 18815 | -165 | -115 | 175389 | 1650391.95 | 170011 | 9026 |
| 2402 | 18870 | 18835 | 18885 | 18670 | 18710 | 18770 | -160 | -100 | 35031 | 328831.26 | 67595 | 2217 |
| 2403 | 18825 | 18730 | 18855 | 18655 | 18685 | 18740 | -140 | -85 | 12677 | 118787.13 | 37643 | 2662 |
| 2404 | 18825 | 18810 | 18860 | 18665 | 18695 | 18720 | -130 | -105 | 3407 | 31892.41 | 12693 | 1273 |
| 2405 | 18820 | 18780 | 18840 | 18665 | 18695 | 18720 | -125 | -100 | 2056 | 19247.03 | 9194 | 1027 |
| 2406 | 18825 | 18760 | 18835 | 18660 | 18680 | 18710 | -145 | -115 | 605 | 5661.13 | 5707 | 436 |
| 2407 | 18845 | 18760 | 18830 | 18675 | 18700 | 18720 | -145 | -125 | 385 | 3604.15 | 1857 | 131 |
| 2408 | 18790 | 18735 | 18815 | 18670 | 18700 | 18710 | -90 | -80 | 315 | 2947.45 | 904 | 192 |
| 2409 | 18805 | 18755 | 18760 | 18655 | 18665 | 18695 | -140 | -110 | 111 | 1037.73 | 311 | 80 |
| 2410 | 18795 | 18725 | 18840 | 18665 | 18665 | 18695 | -130 | -100 | 201 | 1879.03 | 517 | 83 |
| 2411 | 18790 | 18730 | 18780 | 18650 | 18650 | 18695 | -140 | -95 | 94 | 878.81 | 114 | 85 |
| Total |
|
|
|
|
|
|
|
| 301673 | 2838598.57 | 395089 / 3602 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2312 | 21365 | 21165 | 21225 | 20935 | 20975 | 21085 | -390 | -280 | 56901 | 599932.10 | 40970 | -5627 |
| 2401 | 21350 | 21155 | 21205 | 20875 | 20920 | 21055 | -430 | -295 | 148349 | 1561959.93 | 92464 | 6202 |
| 2402 | 21305 | 21060 | 21170 | 20845 | 20880 | 21005 | -425 | -300 | 30305 | 318304.38 | 23988 | 2879 |
| 2403 | 21280 | 21080 | 21145 | 20820 | 20865 | 20975 | -415 | -305 | 5992 | 62842.98 | 11076 | 741 |
| 2404 | 21290 | 21050 | 21130 | 20815 | 20850 | 20950 | -440 | -340 | 530 | 5552.17 | 2980 | 187 |
| 2405 | 21270 | 20890 | 21115 | 20800 | 20830 | 20980 | -440 | -290 | 362 | 3797.55 | 1367 | 171 |
| 2406 | 21180 | 21000 | 21000 | 20800 | 20815 | 20890 | -365 | -290 | 10 | 104.47 | 127 | 7 |
| 2407 | 21195 | 21040 | 21050 | 20940 | 20940 | 21015 | -255 | -180 | 6 | 63.06 | 671 | 1 |
| 2408 | 21095 | 21000 | 21020 | 20825 | 20830 | 20930 | -265 | -165 | 24 | 251.21 | 1146 | 9 |
| 2409 | 21040 | 21030 | 21030 | 21030 | 21030 | 21030 | -10 | -10 | 1 | 10.52 | 174 | 1 |
| 2410 | 21115 | 20895 | 20895 | 20700 | 20700 | 20800 | -415 | -315 | 11 | 114.43 | 758 | 6 |
| 2411 | 21105 | 20865 | 20880 | 20800 | 20800 | 20835 | -305 | -270 | 6 | 62.51 | 12 | 3 |
| Total |
|
|
|
|
|
|
|
| 242497 | 2552995.29 | 175733 / 4580 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2312 | 16920 | 16790 | 16885 | 16690 | 16730 | 16795 | -190 | -125 | 35605 | 299077.79 | 49958 | -7398 |
| 2401 | 16850 | 16775 | 16840 | 16650 | 16700 | 16745 | -150 | -105 | 53499 | 447943.67 | 80337 | 5042 |
| 2402 | 16795 | 16720 | 16790 | 16635 | 16685 | 16710 | -110 | -85 | 15065 | 125881.61 | 19950 | 5409 |
| 2403 | 16820 | 16655 | 16780 | 16615 | 16670 | 16680 | -150 | -140 | 648 | 5405.78 | 3135 | 158 |
| 2404 | 16785 | 16650 | 16725 | 16650 | 16655 | 16670 | -130 | -115 | 35 | 291.80 | 1191 | 3 |
| 2405 | 16750 | 16705 | 16705 | 16650 | 16650 | 16675 | -100 | -75 | 5 | 41.69 | 613 | 1 |
| 2406 | 16760 |
|
|
| 16645 | 16645 | -115 | -115 | 0 | 0.00 | 42 | 0 |
| 2407 | 16710 | 16655 | 16655 | 16595 | 16605 | 16610 | -105 | -100 | 18 | 149.52 | 82 | -12 |
| 2408 | 16660 | 16610 | 16610 | 16610 | 16610 | 16610 | -50 | -50 | 1 | 8.31 | 37 | 0 |
| 2409 | 16680 | 16630 | 16630 | 16630 | 16630 | 16630 | -50 | -50 | 1 | 8.32 | 41 | 1 |
| 2410 | 16660 | 16595 | 16595 | 16595 | 16595 | 16595 | -65 | -65 | 1 | 8.30 | 19 | 1 |
| 2411 | 16695 | 16615 | 16615 | 16585 | 16595 | 16595 | -100 | -100 | 3 | 24.90 | 10 | 2 |
| Total |
|
|
|
|
|
|
|
| 104881 | 878841.67 | 155415 / 3207 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2312 | 134150 | 132510 | 133980 | 129080 | 129410 | 131990 | -4740 | -2160 | 213933 | 2823790.75 | 64775 | -10238 |
| 2401 | 133570 | 131790 | 133200 | 128500 | 128650 | 131160 | -4920 | -2410 | 158456 | 2078459.87 | 89504 | 10571 |
| 2402 | 133350 | 131600 | 132960 | 128230 | 128470 | 130640 | -4880 | -2710 | 39599 | 517352.72 | 22911 | 885 |
| 2403 | 133140 | 131610 | 132840 | 128130 | 128330 | 130120 | -4810 | -3020 | 10246 | 133329.32 | 14376 | 1479 |
| 2404 | 133290 | 131860 | 132860 | 128100 | 128280 | 129790 | -5010 | -3500 | 630 | 8177.33 | 3340 | 184 |
| 2405 | 133100 | 132000 | 132800 | 128120 | 128270 | 130130 | -4830 | -2970 | 5623 | 73176.45 | 8630 | 620 |
| 2406 | 133270 | 130970 | 132770 | 128130 | 128500 | 129900 | -4770 | -3370 | 304 | 3949.02 | 2095 | 104 |
| 2407 | 133050 | 132110 | 132920 | 128050 | 128450 | 130120 | -4600 | -2930 | 98 | 1275.18 | 1485 | 8 |
| 2408 | 133060 | 131730 | 132820 | 128000 | 128350 | 129840 | -4710 | -3220 | 95 | 1233.55 | 1386 | 12 |
| 2409 | 133010 | 131990 | 133000 | 128180 | 128620 | 130320 | -4390 | -2690 | 259 | 3375.33 | 983 | 43 |
| 2410 | 133340 | 131770 | 133010 | 128000 | 128400 | 130490 | -4940 | -2850 | 277 | 3614.65 | 656 | 62 |
| 2411 | 133310 | 132000 | 132740 | 128000 | 128340 | 130130 | -4970 | -3180 | 130 | 1691.74 | 143 | 81 |
| Total |
|
|
|
|
|
|
|
| 429650 | 5649425.90 | 210284 / 3811 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2312 | 208510 | 207510 | 209180 | 205150 | 206150 | 207540 | -2360 | -970 | 55144 | 1144488.22 | 15746 | -2507 |
| 2401 | 208450 | 206820 | 209100 | 205040 | 206190 | 207280 | -2260 | -1170 | 48857 | 1012734.95 | 34402 | 2827 |
| 2402 | 208330 | 207550 | 209160 | 205170 | 206290 | 207350 | -2040 | -980 | 15214 | 315470.87 | 7689 | 364 |
| 2403 | 208160 | 207070 | 208920 | 205240 | 206320 | 207400 | -1840 | -760 | 220 | 4562.86 | 761 | 35 |
| 2404 | 208560 | 208160 | 208790 | 205080 | 206310 | 207100 | -2250 | -1460 | 43 | 890.54 | 90 | -8 |
| 2405 | 208610 | 207570 | 208710 | 205280 | 205810 | 206570 | -2800 | -2040 | 27 | 557.76 | 777 | 7 |
| 2406 | 207810 | 206880 | 206950 | 206880 | 206950 | 206930 | -860 | -880 | 5 | 103.47 | 36 | -1 |
| 2407 | 207000 |
|
|
| 206330 | 206330 | -670 | -670 | 0 | 0.00 | 285 | 0 |
| 2408 | 207890 | 207540 | 207540 | 204900 | 204900 | 206330 | -2990 | -1560 | 5 | 103.17 | 384 | 2 |
| 2409 | 207860 | 208120 | 208120 | 205600 | 205600 | 206860 | -2260 | -1000 | 2 | 41.37 | 19 | 1 |
| 2410 | 207810 | 206520 | 206520 | 204930 | 204930 | 205720 | -2880 | -2090 | 2 | 41.15 | 3 | -2 |
| 2411 | 208000 | 204980 | 204980 | 204980 | 204980 | 204980 | -3020 | -3020 | 1 | 20.50 | 4 | 0 |
| Total |
|
|
|
|
|
|
|
| 119520 | 2479014.85 | 60196 / 718 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2312 | 2947 | 2921 | 2927 | 2888 | 2897 | 2904 | -50 | -43 | 1336 | 7761.81 | 2509 | -50 |
| 2401 | 2966 | 2938 | 2946 | 2901 | 2916 | 2924 | -50 | -42 | 62633 | 366328.86 | 77280 | -1519 |
| 2402 | 2948 | 2916 | 2934 | 2893 | 2910 | 2912 | -38 | -36 | 10577 | 61615.57 | 7199 | 753 |
| 2403 | 2947 | 2908 | 2928 | 2895 | 2914 | 2905 | -33 | -42 | 183 | 1063.52 | 605 | 39 |
| 2404 | 2933 | 2921 | 2921 | 2896 | 2905 | 2903 | -28 | -30 | 35 | 203.27 | 382 | -15 |
| 2405 | 2925 | 2906 | 2910 | 2883 | 2894 | 2893 | -31 | -32 | 41 | 237.26 | 129 | -6 |
| 2406 | 2921 | 2901 | 2903 | 2876 | 2882 | 2890 | -39 | -31 | 18 | 104.07 | 119 | -3 |
| 2407 | 2914 | 2888 | 2888 | 2888 | 2888 | 2888 | -26 | -26 | 1 | 5.78 | 51 | 0 |
| 2408 | 2920 | 2880 | 2880 | 2875 | 2879 | 2878 | -41 | -42 | 3 | 17.27 | 24 | 0 |
| 2409 | 2904 | 2884 | 2888 | 2880 | 2888 | 2883 | -16 | -21 | 6 | 34.61 | 33 | 3 |
| 2410 | 2920 | 2866 | 2879 | 2866 | 2870 | 2873 | -50 | -47 | 5 | 28.74 | 43 | -1 |
| 2411 | 2939 | 2889 | 2901 | 2888 | 2901 | 2891 | -38 | -48 | 4 | 23.13 | 6 | 2 |
| Total |
|
|
|
|
|
|
|
| 74842 | 437423.89 | 88380 / -797 |
豫公网安备41010502003434号