SHFE Metals Close Price For November 28, 2023
Tuesday, Nov 28, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2312 | 68230 | 68160 | 68210 | 67920 | 67950 | 68030 | -280 | -200 | 31949 | 1086753.84 | 82110 | -8146 |
| 2401 | 68010 | 68010 | 68010 | 67650 | 67700 | 67800 | -310 | -210 | 58261 | 1975120.45 | 158996 | -4761 |
| 2402 | 67910 | 67890 | 67930 | 67520 | 67580 | 67660 | -330 | -250 | 16962 | 573834.90 | 74236 | 2285 |
| 2403 | 67860 | 67810 | 67840 | 67490 | 67550 | 67620 | -310 | -240 | 6135 | 207438.16 | 41482 | 755 |
| 2404 | 67860 | 67800 | 67810 | 67480 | 67530 | 67630 | -330 | -230 | 1948 | 65878.41 | 14797 | 119 |
| 2405 | 67800 | 67730 | 67770 | 67460 | 67500 | 67620 | -300 | -180 | 566 | 19138.19 | 6242 | 223 |
| 2406 | 67800 | 67800 | 67800 | 67440 | 67480 | 67570 | -320 | -230 | 308 | 10406.17 | 3830 | 122 |
| 2407 | 67790 | 67640 | 67640 | 67370 | 67490 | 67530 | -300 | -260 | 106 | 3579.42 | 4116 | -11 |
| 2408 | 67680 | 67600 | 67630 | 67370 | 67410 | 67480 | -270 | -200 | 49 | 1653.32 | 1689 | 3 |
| 2409 | 67600 | 67610 | 67610 | 67300 | 67390 | 67420 | -210 | -180 | 20 | 674.29 | 1275 | 9 |
| 2410 | 67520 | 67470 | 67480 | 67270 | 67340 | 67330 | -180 | -190 | 53 | 1784.38 | 995 | 8 |
| 2411 | 67580 | 67400 | 67400 | 67250 | 67300 | 67320 | -280 | -260 | 63 | 2120.87 | 228 | 23 |
| Total |
|
|
|
|
|
|
|
| 116420 | 3948382.37 | 389996 / -9371 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2312 | 60530 | 60300 | 60330 | 60260 | 60320 | 60300 | -210 | -230 | 9 | 271.38 | 1603 | -4 |
| 2401 | 60440 | 60420 | 60420 | 60080 | 60090 | 60250 | -350 | -190 | 2769 | 83420.11 | 1128 | -809 |
| 2402 | 60440 | 60420 | 60430 | 60040 | 60100 | 60230 | -340 | -210 | 10546 | 317637.88 | 28896 | 568 |
| 2403 | 60420 | 60360 | 60360 | 60050 | 60080 | 60190 | -340 | -230 | 3040 | 91488.86 | 8236 | 1308 |
| 2404 | 60300 | 60300 | 60330 | 60030 | 60050 | 60150 | -250 | -150 | 668 | 20090.79 | 89 | 48 |
| 2405 | 60300 |
|
|
| 60300 | 60300 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2406 | 59350 |
|
|
| 59350 | 59350 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2407 | 59250 |
|
|
| 59250 | 59250 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2408 | 59110 |
|
|
| 59110 | 59110 | 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 |
|
|
|
|
|
|
|
| 17032 | 512909.01 | 39953 / 1111 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2312 | 18885 | 18970 | 18970 | 18810 | 18850 | 18870 | -35 | -15 | 24958 | 235532.88 | 58268 | -7668 |
| 2401 | 18845 | 18880 | 18895 | 18755 | 18810 | 18825 | -35 | -20 | 154358 | 1453145.72 | 166915 | 1705 |
| 2402 | 18805 | 18825 | 18850 | 18710 | 18760 | 18775 | -45 | -30 | 43435 | 407756.69 | 80683 | 4375 |
| 2403 | 18760 | 18795 | 18810 | 18670 | 18720 | 18745 | -40 | -15 | 19523 | 182984.04 | 42456 | 2853 |
| 2404 | 18765 | 18795 | 18805 | 18665 | 18715 | 18735 | -50 | -30 | 3619 | 33902.08 | 15149 | 951 |
| 2405 | 18770 | 18815 | 18815 | 18675 | 18710 | 18755 | -60 | -15 | 1568 | 14706.95 | 9991 | 186 |
| 2406 | 18760 | 18800 | 18800 | 18670 | 18705 | 18715 | -55 | -45 | 137 | 1282.05 | 6038 | 12 |
| 2407 | 18790 | 18800 | 18800 | 18665 | 18695 | 18735 | -95 | -55 | 408 | 3822.10 | 2794 | 248 |
| 2408 | 18780 | 18760 | 18785 | 18670 | 18700 | 18705 | -80 | -75 | 84 | 785.75 | 1294 | 52 |
| 2409 | 18765 | 18800 | 18800 | 18680 | 18680 | 18720 | -85 | -45 | 15 | 140.41 | 318 | 3 |
| 2410 | 18750 | 18785 | 18785 | 18770 | 18770 | 18775 | 20 | 25 | 2 | 18.78 | 538 | 0 |
| 2411 | 18650 | 18670 | 18670 | 18650 | 18650 | 18660 | 0 | 10 | 2 | 18.66 | 116 | 1 |
| Total |
|
|
|
|
|
|
|
| 248109 | 2334096.09 | 384560 / 2718 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2312 | 21145 | 21185 | 21235 | 21110 | 21190 | 21170 | 45 | 25 | 20015 | 211878.10 | 22515 | -5059 |
| 2401 | 21115 | 21210 | 21210 | 21075 | 21175 | 21145 | 60 | 30 | 127389 | 1347028.65 | 82540 | -1425 |
| 2402 | 21100 | 21220 | 21220 | 21050 | 21140 | 21115 | 40 | 15 | 37097 | 391725.47 | 26799 | 1917 |
| 2403 | 21085 | 21135 | 21160 | 21025 | 21115 | 21095 | 30 | 10 | 4150 | 43779.60 | 12444 | 381 |
| 2404 | 21050 | 21130 | 21135 | 21030 | 21105 | 21090 | 55 | 40 | 225 | 2372.94 | 3111 | 29 |
| 2405 | 21055 | 21075 | 21110 | 21010 | 21095 | 21085 | 40 | 30 | 130 | 1370.61 | 1362 | -26 |
| 2406 | 20995 | 21000 | 21085 | 21000 | 21070 | 21070 | 75 | 75 | 9 | 94.82 | 160 | 3 |
| 2407 | 21010 | 21035 | 21065 | 21035 | 21065 | 21040 | 55 | 30 | 14 | 147.31 | 672 | 1 |
| 2408 | 21070 | 21050 | 21050 | 20990 | 21030 | 21025 | -40 | -45 | 7 | 73.60 | 1161 | 3 |
| 2409 | 21025 | 20995 | 21020 | 20785 | 21015 | 20940 | -10 | -85 | 12 | 125.65 | 178 | -6 |
| 2410 | 20945 | 21015 | 21015 | 21015 | 21015 | 21015 | 70 | 70 | 1 | 10.51 | 769 | 1 |
| 2411 | 21005 |
|
|
| 21005 | 21005 | 0 | 0 | 0 | 0.00 | 13 | 0 |
| Total |
|
|
|
|
|
|
|
| 189049 | 1998607.26 | 151724 / -4181 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2312 | 16240 | 16125 | 16180 | 16015 | 16100 | 16095 | -140 | -145 | 16986 | 136734.63 | 15675 | -6725 |
| 2401 | 16295 | 16105 | 16230 | 16055 | 16135 | 16135 | -160 | -160 | 71689 | 578464.64 | 73408 | 1196 |
| 2402 | 16320 | 16205 | 16270 | 16095 | 16180 | 16165 | -140 | -155 | 35735 | 288875.88 | 51809 | 8385 |
| 2403 | 16370 | 16225 | 16295 | 16090 | 16180 | 16155 | -190 | -215 | 5082 | 41059.78 | 6121 | 2217 |
| 2404 | 16375 | 16260 | 16290 | 16050 | 16200 | 16165 | -175 | -210 | 133 | 1075.26 | 1137 | -66 |
| 2405 | 16340 | 16290 | 16290 | 16120 | 16140 | 16210 | -200 | -130 | 35 | 283.72 | 614 | -1 |
| 2406 | 16350 | 16275 | 16275 | 16175 | 16175 | 16215 | -175 | -135 | 5 | 40.54 | 43 | 0 |
| 2407 | 16330 | 16240 | 16250 | 16170 | 16170 | 16225 | -160 | -105 | 5 | 40.57 | 80 | -1 |
| 2408 | 16410 | 16240 | 16240 | 16165 | 16165 | 16215 | -245 | -195 | 3 | 24.32 | 37 | 2 |
| 2409 | 16300 | 16265 | 16265 | 16230 | 16230 | 16245 | -70 | -55 | 2 | 16.25 | 21 | 1 |
| 2410 | 16330 | 16115 | 16165 | 16115 | 16165 | 16125 | -165 | -205 | 4 | 32.26 | 24 | -1 |
| 2411 | 16280 | 16215 | 16215 | 16115 | 16115 | 16130 | -165 | -150 | 12 | 96.79 | 32 | 0 |
| Total |
|
|
|
|
|
|
|
| 129691 | 1046744.62 | 149001 / 5007 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2312 | 124970 | 123700 | 129720 | 122860 | 129010 | 125430 | 4040 | 460 | 73513 | 922104.09 | 19278 | -9830 |
| 2401 | 124300 | 123400 | 129850 | 122710 | 129160 | 125500 | 4860 | 1200 | 429883 | 5395101.21 | 105652 | -14137 |
| 2402 | 123990 | 122680 | 129730 | 122500 | 129030 | 125430 | 5040 | 1440 | 66614 | 835584.83 | 30509 | 1870 |
| 2403 | 123880 | 122880 | 129650 | 122440 | 128970 | 126110 | 5090 | 2230 | 19242 | 242662.22 | 17200 | -980 |
| 2404 | 123780 | 122480 | 129600 | 122480 | 129050 | 126090 | 5270 | 2310 | 1484 | 18713.18 | 4067 | 205 |
| 2405 | 123870 | 122800 | 129720 | 122420 | 129000 | 125580 | 5130 | 1710 | 9647 | 121153.67 | 11384 | 349 |
| 2406 | 123630 | 122650 | 129660 | 122600 | 129080 | 126230 | 5450 | 2600 | 232 | 2928.59 | 2204 | 0 |
| 2407 | 123940 | 123150 | 129560 | 122440 | 128820 | 125870 | 4880 | 1930 | 229 | 2882.62 | 1452 | -65 |
| 2408 | 123240 | 122000 | 129590 | 122000 | 128800 | 125190 | 5560 | 1950 | 135 | 1690.08 | 1382 | -27 |
| 2409 | 123950 | 122310 | 129490 | 122250 | 129000 | 125140 | 5050 | 1190 | 577 | 7220.80 | 1213 | -49 |
| 2410 | 123930 | 122270 | 129400 | 122170 | 128800 | 123340 | 4870 | -590 | 880 | 10854.37 | 584 | -207 |
| 2411 | 123890 | 123730 | 129420 | 122220 | 129240 | 124110 | 5350 | 220 | 92 | 1141.81 | 292 | 5 |
| Total |
|
|
|
|
|
|
|
| 602528 | 7562037.47 | 195217 / -22866 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2312 | 200120 | 199240 | 199570 | 191100 | 195690 | 195260 | -4430 | -4860 | 16258 | 317458.92 | 4184 | -1441 |
| 2401 | 199910 | 199380 | 199610 | 191170 | 195730 | 195040 | -4180 | -4870 | 165258 | 3223261.45 | 45615 | -65 |
| 2402 | 200120 | 199300 | 199640 | 191280 | 195810 | 195050 | -4310 | -5070 | 32536 | 634642.82 | 13099 | 2674 |
| 2403 | 200210 | 199570 | 199570 | 191430 | 195820 | 194940 | -4390 | -5270 | 6366 | 124103.81 | 3326 | 597 |
| 2404 | 200430 | 198680 | 198990 | 191700 | 196450 | 195010 | -3980 | -5420 | 124 | 2418.23 | 150 | 24 |
| 2405 | 199910 | 198770 | 199090 | 191480 | 196000 | 196110 | -3910 | -3800 | 384 | 7530.95 | 861 | 129 |
| 2406 | 201180 | 196680 | 197330 | 191800 | 197280 | 195620 | -3900 | -5560 | 25 | 489.05 | 58 | 13 |
| 2407 | 201140 | 196350 | 196460 | 191910 | 195660 | 193840 | -5480 | -7300 | 18 | 348.93 | 297 | 6 |
| 2408 | 202010 | 192910 | 196790 | 191660 | 196790 | 193900 | -5220 | -8110 | 8 | 155.12 | 393 | 7 |
| 2409 | 200820 | 199610 | 199610 | 193000 | 196910 | 195640 | -3910 | -5180 | 22 | 430.42 | 40 | 9 |
| 2410 | 198560 | 198150 | 198150 | 191940 | 194490 | 194740 | -4070 | -3820 | 11 | 214.22 | 9 | 7 |
| 2411 | 199520 | 195960 | 198820 | 192760 | 193840 | 196100 | -5680 | -3420 | 66 | 1294.27 | 11 | 5 |
| Total |
|
|
|
|
|
|
|
| 221076 | 4312348.19 | 68043 / 1965 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2312 | 2924 | 2956 | 2965 | 2918 | 2935 | 2945 | 11 | 21 | 469 | 2762.49 | 1726 | -152 |
| 2401 | 2940 | 2948 | 2981 | 2927 | 2949 | 2952 | 9 | 12 | 40363 | 238307.08 | 29086 | -6593 |
| 2402 | 2934 | 2946 | 2982 | 2926 | 2952 | 2955 | 18 | 21 | 24539 | 145049.86 | 36373 | 8910 |
| 2403 | 2928 | 2943 | 2982 | 2921 | 2952 | 2953 | 24 | 25 | 4962 | 29308.18 | 19866 | 2822 |
| 2404 | 2925 | 2938 | 2973 | 2919 | 2945 | 2950 | 20 | 25 | 102 | 601.94 | 363 | -21 |
| 2405 | 2918 | 2930 | 2961 | 2909 | 2941 | 2936 | 23 | 18 | 80 | 469.81 | 134 | 3 |
| 2406 | 2912 | 2920 | 2961 | 2908 | 2929 | 2930 | 17 | 18 | 45 | 263.72 | 109 | -6 |
| 2407 | 2907 | 2924 | 2946 | 2919 | 2941 | 2930 | 34 | 23 | 5 | 29.30 | 47 | -2 |
| 2408 | 2902 | 2905 | 2913 | 2905 | 2913 | 2909 | 11 | 7 | 4 | 23.27 | 21 | 0 |
| 2409 | 2893 | 2893 | 2933 | 2893 | 2927 | 2917 | 34 | 24 | 5 | 29.17 | 33 | 1 |
| 2410 | 2892 | 2901 | 2922 | 2883 | 2922 | 2898 | 30 | 6 | 11 | 63.77 | 42 | 1 |
| 2411 | 2894 | 2890 | 2909 | 2890 | 2909 | 2899 | 15 | 5 | 2 | 11.60 | 5 | 0 |
| Total |
|
|
|
|
|
|
|
| 70587 | 416920.20 | 87805 / 4963 |
豫公网安备41010502003434号