SHFE Metals Close Price For November 23, 2023
Thursday, Nov 23, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2312 | 68170 | 68020 | 68160 | 67800 | 68030 | 67980 | -140 | -190 | 38701 | 1315627.47 | 96873 | -7923 |
| 2401 | 68020 | 67840 | 67970 | 67540 | 67800 | 67750 | -220 | -270 | 60802 | 2059904.28 | 154652 | -1755 |
| 2402 | 67860 | 67700 | 67830 | 67410 | 67660 | 67600 | -200 | -260 | 15514 | 524400.15 | 65620 | 3410 |
| 2403 | 67780 | 67740 | 67790 | 67350 | 67630 | 67540 | -150 | -240 | 6190 | 209053.68 | 39903 | 866 |
| 2404 | 67780 | 67710 | 67740 | 67340 | 67580 | 67500 | -200 | -280 | 1136 | 38342.33 | 14585 | 306 |
| 2405 | 67800 | 67690 | 67740 | 67320 | 67570 | 67560 | -230 | -240 | 403 | 13614.06 | 5527 | -37 |
| 2406 | 67680 | 67680 | 67680 | 67290 | 67510 | 67490 | -170 | -190 | 69 | 2328.65 | 3861 | 5 |
| 2407 | 67670 | 67450 | 67600 | 67290 | 67430 | 67450 | -240 | -220 | 45 | 1517.84 | 4081 | -4 |
| 2408 | 67660 | 67580 | 67580 | 67290 | 67440 | 67400 | -220 | -260 | 105 | 3538.78 | 1738 | 7 |
| 2409 | 67680 | 67540 | 67560 | 67260 | 67350 | 67380 | -330 | -300 | 47 | 1583.47 | 1257 | -1 |
| 2410 | 67630 | 67410 | 67470 | 67160 | 67320 | 67250 | -310 | -380 | 91 | 3060.28 | 963 | 57 |
| 2411 | 67540 | 67380 | 67460 | 67170 | 67260 | 67220 | -280 | -320 | 80 | 2689.14 | 194 | 75 |
| Total |
|
|
|
|
|
|
|
| 123183 | 4175660.11 | 389254 / -4994 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2312 | 60570 | 60210 | 60330 | 60100 | 60190 | 60140 | -380 | -430 | 273 | 8210.27 | 1627 | -109 |
| 2401 | 60490 | 60400 | 60410 | 59990 | 60250 | 60210 | -240 | -280 | 6280 | 189089.25 | 12942 | -848 |
| 2402 | 60480 | 60400 | 60440 | 59980 | 60230 | 60210 | -250 | -270 | 10575 | 318384.05 | 27689 | 445 |
| 2403 | 60440 | 60300 | 60400 | 59970 | 60220 | 60180 | -220 | -260 | 4112 | 123734.19 | 1909 | 389 |
| 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 |
|
|
|
|
|
|
|
| 21240 | 639417.75 | 44174 / -123 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2312 | 18860 | 18860 | 18860 | 18725 | 18785 | 18790 | -75 | -70 | 47791 | 449061.79 | 82793 | -5750 |
| 2401 | 18815 | 18785 | 18810 | 18675 | 18725 | 18740 | -90 | -75 | 153066 | 1434382.85 | 173546 | 3535 |
| 2402 | 18770 | 18715 | 18760 | 18635 | 18690 | 18695 | -80 | -75 | 28087 | 262581.92 | 70050 | 2455 |
| 2403 | 18740 | 18650 | 18735 | 18620 | 18675 | 18680 | -65 | -60 | 10459 | 97690.83 | 37489 | -154 |
| 2404 | 18720 | 18695 | 18730 | 18615 | 18675 | 18680 | -45 | -40 | 2648 | 24733.59 | 13110 | 417 |
| 2405 | 18720 | 18715 | 18735 | 18630 | 18685 | 18680 | -35 | -40 | 1136 | 10612.03 | 9563 | 369 |
| 2406 | 18710 | 18695 | 18720 | 18620 | 18680 | 18660 | -30 | -50 | 368 | 3434.26 | 5886 | 179 |
| 2407 | 18720 | 18745 | 18745 | 18640 | 18685 | 18675 | -35 | -45 | 347 | 3240.63 | 2060 | 203 |
| 2408 | 18710 | 18720 | 18720 | 18645 | 18695 | 18680 | -15 | -30 | 272 | 2540.49 | 1103 | 199 |
| 2409 | 18695 | 18675 | 18690 | 18620 | 18690 | 18635 | -5 | -60 | 74 | 689.64 | 316 | 5 |
| 2410 | 18695 | 18695 | 18705 | 18600 | 18680 | 18640 | -15 | -55 | 29 | 270.28 | 525 | 8 |
| 2411 | 18695 | 18630 | 18630 | 18630 | 18630 | 18630 | -65 | -65 | 1 | 9.32 | 115 | 1 |
| Total |
|
|
|
|
|
|
|
| 244278 | 2289247.64 | 396556 / 1467 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2312 | 21085 | 21000 | 21050 | 20855 | 20980 | 20940 | -105 | -145 | 42874 | 448963.14 | 35748 | -5222 |
| 2401 | 21055 | 20920 | 21005 | 20825 | 20935 | 20905 | -120 | -150 | 139959 | 1462944.84 | 93632 | 1168 |
| 2402 | 21005 | 20900 | 20970 | 20810 | 20915 | 20880 | -90 | -125 | 30427 | 317684.28 | 24180 | 192 |
| 2403 | 20975 | 20865 | 20945 | 20790 | 20890 | 20850 | -85 | -125 | 5131 | 53497.21 | 11480 | 404 |
| 2404 | 20950 | 20855 | 20925 | 20785 | 20875 | 20840 | -75 | -110 | 390 | 4064.34 | 3086 | 106 |
| 2405 | 20980 | 20845 | 20900 | 20780 | 20880 | 20820 | -100 | -160 | 83 | 864.13 | 1403 | 36 |
| 2406 | 20890 | 20850 | 20850 | 20765 | 20780 | 20790 | -110 | -100 | 12 | 124.75 | 130 | 3 |
| 2407 | 21015 | 20755 | 20755 | 20740 | 20740 | 20740 | -275 | -275 | 14 | 145.20 | 672 | 1 |
| 2408 | 20930 | 20800 | 20800 | 20760 | 20775 | 20780 | -155 | -150 | 8 | 83.14 | 1150 | 4 |
| 2409 | 21030 | 21030 | 21030 | 21030 | 21030 | 21030 | 0 | 0 | 1 | 10.52 | 175 | 1 |
| 2410 | 20800 | 20780 | 20780 | 20680 | 20680 | 20720 | -120 | -80 | 7 | 72.53 | 758 | 0 |
| 2411 | 20835 | 20700 | 20710 | 20700 | 20710 | 20705 | -125 | -130 | 3 | 31.06 | 12 | 0 |
| Total |
|
|
|
|
|
|
|
| 218909 | 2288485.11 | 172426 / -3307 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2312 | 16795 | 16665 | 16685 | 16485 | 16500 | 16570 | -295 | -225 | 42667 | 353510.40 | 36277 | -13681 |
| 2401 | 16745 | 16640 | 16645 | 16475 | 16530 | 16555 | -215 | -190 | 83878 | 694320.76 | 80625 | 288 |
| 2402 | 16710 | 16635 | 16680 | 16460 | 16530 | 16540 | -180 | -170 | 21460 | 177519.13 | 26861 | 6911 |
| 2403 | 16680 | 16605 | 16605 | 16450 | 16515 | 16530 | -165 | -150 | 1460 | 12067.08 | 3197 | 62 |
| 2404 | 16670 | 16550 | 16560 | 16450 | 16505 | 16505 | -165 | -165 | 78 | 643.70 | 1210 | 19 |
| 2405 | 16675 | 16550 | 16550 | 16435 | 16510 | 16505 | -165 | -170 | 25 | 206.37 | 609 | -4 |
| 2406 | 16645 | 16500 | 16520 | 16440 | 16470 | 16480 | -175 | -165 | 9 | 74.18 | 42 | 0 |
| 2407 | 16610 | 16485 | 16510 | 16435 | 16490 | 16475 | -120 | -135 | 21 | 173.03 | 78 | -4 |
| 2408 | 16610 | 16470 | 16510 | 16470 | 16510 | 16500 | -100 | -110 | 5 | 41.25 | 36 | -1 |
| 2409 | 16630 | 16485 | 16535 | 16440 | 16535 | 16470 | -95 | -160 | 29 | 238.82 | 25 | -16 |
| 2410 | 16595 | 16485 | 16515 | 16440 | 16515 | 16485 | -80 | -110 | 4 | 32.98 | 19 | 0 |
| 2411 | 16595 | 16460 | 16495 | 16410 | 16465 | 16455 | -130 | -140 | 27 | 222.16 | 31 | 21 |
| Total |
|
|
|
|
|
|
|
| 149663 | 1239049.86 | 149010 / -6405 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2312 | 131990 | 129730 | 130550 | 126440 | 127720 | 128550 | -4270 | -3440 | 210061 | 2700417.84 | 55185 | -9590 |
| 2401 | 131160 | 128800 | 129720 | 125890 | 127210 | 127900 | -3950 | -3260 | 176723 | 2260387.48 | 93907 | 4403 |
| 2402 | 130640 | 128600 | 129430 | 125720 | 127020 | 127610 | -3620 | -3030 | 43131 | 550432.32 | 23309 | 398 |
| 2403 | 130120 | 128650 | 129220 | 125540 | 126750 | 127130 | -3370 | -2990 | 10268 | 130539.15 | 15710 | 1334 |
| 2404 | 129790 | 128650 | 129150 | 125560 | 126690 | 127480 | -3100 | -2310 | 1229 | 15667.44 | 3518 | 178 |
| 2405 | 130130 | 128500 | 129150 | 125660 | 126700 | 127320 | -3430 | -2810 | 4396 | 55970.22 | 9016 | 386 |
| 2406 | 129900 | 129020 | 129020 | 125520 | 126920 | 127310 | -2980 | -2590 | 207 | 2635.48 | 2121 | 26 |
| 2407 | 130120 | 128710 | 128830 | 125810 | 126880 | 126890 | -3240 | -3230 | 74 | 939.02 | 1491 | 6 |
| 2408 | 129840 | 128390 | 129100 | 125640 | 126870 | 127310 | -2970 | -2530 | 67 | 853.04 | 1389 | 3 |
| 2409 | 130320 | 128400 | 129000 | 125930 | 127020 | 127130 | -3300 | -3190 | 214 | 2720.59 | 1058 | 75 |
| 2410 | 130490 | 128470 | 129250 | 125730 | 126800 | 127390 | -3690 | -3100 | 142 | 1808.96 | 662 | 6 |
| 2411 | 130130 | 128720 | 129470 | 126000 | 127000 | 127400 | -3130 | -2730 | 75 | 955.53 | 184 | 41 |
| Total |
|
|
|
|
|
|
|
| 446587 | 5723327.05 | 207550 / -2734 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2312 | 207540 | 207200 | 207360 | 200600 | 202070 | 204210 | -5470 | -3330 | 64481 | 1316808.20 | 13185 | -2561 |
| 2401 | 207280 | 207120 | 207340 | 200450 | 201630 | 203830 | -5650 | -3450 | 82268 | 1676871.05 | 42395 | 7993 |
| 2402 | 207350 | 206290 | 207360 | 200670 | 201750 | 203900 | -5600 | -3450 | 21000 | 428191.00 | 8734 | 1045 |
| 2403 | 207400 | 207030 | 207250 | 200700 | 201780 | 203640 | -5620 | -3760 | 1858 | 37837.77 | 1545 | 784 |
| 2404 | 207100 | 206730 | 206730 | 200630 | 201500 | 202100 | -5600 | -5000 | 43 | 869.06 | 115 | 25 |
| 2405 | 206570 | 206860 | 207200 | 200690 | 201680 | 203310 | -4890 | -3260 | 155 | 3151.36 | 822 | 45 |
| 2406 | 206930 | 205950 | 205950 | 205050 | 205050 | 205420 | -1880 | -1510 | 3 | 61.63 | 36 | 0 |
| 2407 | 206330 | 204320 | 204320 | 201100 | 201100 | 202800 | -5230 | -3530 | 3 | 60.84 | 286 | 1 |
| 2408 | 206330 |
|
|
| 204720 | 204720 | -1610 | -1610 | 0 | 0.00 | 384 | 0 |
| 2409 | 206860 | 204500 | 204930 | 204500 | 204930 | 204770 | -1930 | -2090 | 5 | 102.39 | 20 | 1 |
| 2410 | 205720 |
|
|
| 202580 | 202580 | -3140 | -3140 | 0 | 0.00 | 3 | 0 |
| 2411 | 204980 |
|
|
| 202650 | 202650 | -2330 | -2330 | 0 | 0.00 | 4 | 0 |
| Total |
|
|
|
|
|
|
|
| 169816 | 3463953.28 | 67529 / 7333 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2312 | 2904 | 2897 | 2910 | 2880 | 2904 | 2894 | 0 | -10 | 1021 | 5909.71 | 2417 | -92 |
| 2401 | 2924 | 2910 | 2927 | 2893 | 2919 | 2909 | -5 | -15 | 44751 | 260383.32 | 77712 | 432 |
| 2402 | 2912 | 2903 | 2916 | 2885 | 2907 | 2901 | -5 | -11 | 8359 | 48513.40 | 7713 | 514 |
| 2403 | 2905 | 2904 | 2910 | 2887 | 2902 | 2898 | -3 | -7 | 70 | 405.84 | 581 | -24 |
| 2404 | 2903 | 2887 | 2903 | 2881 | 2903 | 2889 | 0 | -14 | 21 | 121.35 | 385 | 3 |
| 2405 | 2893 | 2880 | 2902 | 2870 | 2902 | 2883 | 9 | -10 | 20 | 115.33 | 134 | 5 |
| 2406 | 2890 | 2875 | 2897 | 2875 | 2894 | 2883 | 4 | -7 | 12 | 69.20 | 120 | 1 |
| 2407 | 2888 | 2872 | 2879 | 2872 | 2879 | 2874 | -9 | -14 | 4 | 23.00 | 49 | -2 |
| 2408 | 2878 | 2870 | 2880 | 2870 | 2880 | 2875 | 2 | -3 | 2 | 11.50 | 23 | -1 |
| 2409 | 2883 | 2868 | 2868 | 2868 | 2868 | 2868 | -15 | -15 | 1 | 5.74 | 33 | 0 |
| 2410 | 2873 | 2866 | 2870 | 2866 | 2870 | 2867 | -3 | -6 | 3 | 17.20 | 44 | 1 |
| 2411 | 2891 |
|
|
| 2891 | 2891 | 0 | 0 | 0 | 0.00 | 6 | 0 |
| Total |
|
|
|
|
|
|
|
| 54264 | 315575.60 | 89217 / 837 |
豫公网安备41010502003434号