SHFE Metals Close Price For November 29, 2023
Wednesday, Nov 29, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2312 | 68030 | 68080 | 68580 | 68080 | 68300 | 68360 | 270 | 330 | 28040 | 958426.77 | 74340 | -7770 |
| 2401 | 67800 | 67890 | 68390 | 67870 | 68090 | 68150 | 290 | 350 | 86512 | 2948023.57 | 166067 | 7071 |
| 2402 | 67660 | 67760 | 68260 | 67760 | 67990 | 68030 | 330 | 370 | 26555 | 903372.20 | 81252 | 7016 |
| 2403 | 67620 | 67690 | 68200 | 67690 | 67960 | 68020 | 340 | 400 | 9568 | 325417.13 | 44602 | 3120 |
| 2404 | 67630 | 67700 | 68180 | 67700 | 67920 | 67980 | 290 | 350 | 1953 | 66383.45 | 14657 | -140 |
| 2405 | 67620 | 67650 | 68160 | 67650 | 67880 | 67890 | 260 | 270 | 935 | 31741.17 | 6272 | 30 |
| 2406 | 67570 | 67750 | 68150 | 67690 | 67880 | 67900 | 310 | 330 | 496 | 16839.63 | 3736 | -94 |
| 2407 | 67530 | 67760 | 68090 | 67660 | 67840 | 67840 | 310 | 310 | 91 | 3087.03 | 4136 | 20 |
| 2408 | 67480 | 67710 | 67940 | 67620 | 67740 | 67810 | 260 | 330 | 46 | 1559.79 | 1670 | -19 |
| 2409 | 67420 | 67610 | 67900 | 67550 | 67730 | 67750 | 310 | 330 | 58 | 1964.82 | 1264 | -11 |
| 2410 | 67330 | 67530 | 67870 | 67490 | 67680 | 67660 | 350 | 330 | 54 | 1826.89 | 1016 | 21 |
| 2411 | 67320 | 67530 | 67880 | 67530 | 67620 | 67690 | 300 | 370 | 25 | 846.18 | 236 | 8 |
| Total |
|
|
|
|
|
|
|
| 154333 | 5259488.61 | 399248 / 9252 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2312 | 60300 | 60800 | 60800 | 60320 | 60500 | 60510 | 200 | 210 | 30 | 907.67 | 1588 | -15 |
| 2401 | 60250 | 60190 | 60800 | 60190 | 60490 | 60570 | 240 | 320 | 1588 | 48092.85 | 835 | -293 |
| 2402 | 60230 | 60320 | 60810 | 60240 | 60510 | 60580 | 280 | 350 | 11528 | 349218.85 | 29782 | 886 |
| 2403 | 60190 | 60280 | 60770 | 60280 | 60490 | 60570 | 300 | 380 | 3398 | 102918.68 | 9586 | 1350 |
| 2404 | 60150 | 60380 | 60710 | 60270 | 60450 | 60500 | 300 | 350 | 760 | 22991.38 | 111 | 22 |
| 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 |
|
|
|
|
|
|
|
| 17304 | 524129.41 | 41903 / 1950 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2312 | 18870 | 18860 | 18895 | 18550 | 18600 | 18700 | -270 | -170 | 46991 | 439450.44 | 47357 | -10911 |
| 2401 | 18825 | 18795 | 18865 | 18490 | 18520 | 18650 | -305 | -175 | 250117 | 2332935.32 | 187940 | 21025 |
| 2402 | 18775 | 18730 | 18810 | 18465 | 18490 | 18615 | -285 | -160 | 83088 | 773359.86 | 84955 | 4272 |
| 2403 | 18745 | 18690 | 18765 | 18450 | 18470 | 18595 | -275 | -150 | 33257 | 309225.80 | 50968 | 8512 |
| 2404 | 18735 | 18690 | 18755 | 18465 | 18475 | 18585 | -260 | -150 | 5624 | 52274.53 | 16589 | 1440 |
| 2405 | 18755 | 18705 | 18760 | 18465 | 18485 | 18555 | -270 | -200 | 4993 | 46334.82 | 12829 | 2838 |
| 2406 | 18715 | 18700 | 18745 | 18470 | 18485 | 18605 | -230 | -110 | 908 | 8446.72 | 6241 | 203 |
| 2407 | 18735 | 18700 | 18750 | 18465 | 18485 | 18600 | -250 | -135 | 605 | 5626.64 | 3128 | 334 |
| 2408 | 18705 | 18730 | 18750 | 18465 | 18465 | 18610 | -240 | -95 | 316 | 2940.87 | 1448 | 154 |
| 2409 | 18720 | 18680 | 18745 | 18450 | 18450 | 18605 | -270 | -115 | 150 | 1395.41 | 427 | 109 |
| 2410 | 18775 | 18715 | 18735 | 18465 | 18465 | 18610 | -310 | -165 | 144 | 1340.07 | 551 | 13 |
| 2411 | 18660 | 18650 | 18660 | 18460 | 18460 | 18610 | -200 | -50 | 118 | 1098.15 | 205 | 89 |
| Total |
|
|
|
|
|
|
|
| 426311 | 3974428.60 | 412638 / 28078 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2312 | 21170 | 21165 | 21250 | 20950 | 20965 | 21070 | -205 | -100 | 16513 | 173989.56 | 17650 | -4865 |
| 2401 | 21145 | 21140 | 21240 | 20910 | 20920 | 21065 | -225 | -80 | 139203 | 1466325.92 | 86859 | 4319 |
| 2402 | 21115 | 21110 | 21200 | 20890 | 20900 | 21035 | -215 | -80 | 40445 | 425443.09 | 28687 | 1888 |
| 2403 | 21095 | 21125 | 21200 | 20870 | 20895 | 21005 | -200 | -90 | 5274 | 55392.66 | 13132 | 688 |
| 2404 | 21090 | 21155 | 21155 | 20870 | 20885 | 20945 | -205 | -145 | 249 | 2607.77 | 3136 | 25 |
| 2405 | 21085 | 21075 | 21115 | 20860 | 20860 | 20965 | -225 | -120 | 193 | 2023.35 | 1422 | 60 |
| 2406 | 21070 | 21085 | 21085 | 20870 | 20870 | 20980 | -200 | -90 | 21 | 220.31 | 169 | 9 |
| 2407 | 21040 | 20980 | 20980 | 20870 | 20870 | 20925 | -170 | -115 | 8 | 83.71 | 675 | 3 |
| 2408 | 21025 | 20880 | 20915 | 20800 | 20835 | 20845 | -190 | -180 | 5 | 52.12 | 1163 | 2 |
| 2409 | 20940 | 21010 | 21010 | 20825 | 20870 | 20870 | -70 | -70 | 9 | 93.93 | 185 | 7 |
| 2410 | 21015 | 21020 | 21020 | 20825 | 20825 | 20895 | -190 | -120 | 21 | 219.42 | 775 | 6 |
| 2411 | 21005 | 20960 | 21035 | 20800 | 20810 | 20910 | -195 | -95 | 11 | 115.02 | 19 | 6 |
| Total |
|
|
|
|
|
|
|
| 201952 | 2126566.85 | 153872 / 2148 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2312 | 16095 | 16040 | 16080 | 15920 | 15950 | 16000 | -145 | -95 | 7797 | 62384.30 | 13742 | -1933 |
| 2401 | 16135 | 16085 | 16120 | 15965 | 16020 | 16045 | -115 | -90 | 73997 | 593718.06 | 69072 | -4336 |
| 2402 | 16165 | 16145 | 16165 | 16005 | 16055 | 16090 | -110 | -75 | 28599 | 230086.93 | 52232 | 423 |
| 2403 | 16155 | 16105 | 16180 | 16000 | 16050 | 16075 | -105 | -80 | 3731 | 29994.81 | 7452 | 1331 |
| 2404 | 16165 | 16105 | 16170 | 16010 | 16090 | 16060 | -75 | -105 | 123 | 987.79 | 1174 | 37 |
| 2405 | 16210 | 16060 | 16160 | 16045 | 16045 | 16105 | -165 | -105 | 23 | 185.24 | 613 | -1 |
| 2406 | 16215 | 16095 | 16095 | 16095 | 16095 | 16095 | -120 | -120 | 1 | 8.05 | 42 | -1 |
| 2407 | 16225 | 16120 | 16120 | 16120 | 16120 | 16120 | -105 | -105 | 1 | 8.06 | 80 | 0 |
| 2408 | 16215 | 16115 | 16115 | 16010 | 16085 | 16060 | -130 | -155 | 5 | 40.16 | 36 | -1 |
| 2409 | 16245 | 16085 | 16115 | 16045 | 16045 | 16085 | -200 | -160 | 5 | 40.22 | 23 | 2 |
| 2410 | 16125 | 16055 | 16055 | 16055 | 16055 | 16055 | -70 | -70 | 3 | 24.08 | 24 | 0 |
| 2411 | 16130 | 16120 | 16165 | 16000 | 16035 | 16065 | -95 | -65 | 33 | 265.09 | 51 | 19 |
| Total |
|
|
|
|
|
|
|
| 114318 | 917742.78 | 144541 / -4460 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2312 | 125430 | 129010 | 132340 | 127880 | 130860 | 129960 | 5430 | 4530 | 45539 | 591861.08 | 13240 | -6038 |
| 2401 | 125500 | 129160 | 132680 | 128010 | 131110 | 130070 | 5610 | 4570 | 443479 | 5768521.68 | 99042 | -6610 |
| 2402 | 125430 | 128640 | 132440 | 127950 | 130930 | 130180 | 5500 | 4750 | 64751 | 842941.91 | 34109 | 3600 |
| 2403 | 126110 | 128450 | 132420 | 127960 | 130800 | 130360 | 4690 | 4250 | 20018 | 260963.27 | 17776 | 576 |
| 2404 | 126090 | 129050 | 132340 | 128020 | 130800 | 130770 | 4710 | 4680 | 1490 | 19484.97 | 4586 | 519 |
| 2405 | 125580 | 128990 | 132350 | 128090 | 130820 | 130330 | 5240 | 4750 | 10703 | 139494.43 | 12040 | 656 |
| 2406 | 126230 | 129080 | 132230 | 128190 | 130720 | 130180 | 4490 | 3950 | 305 | 3970.54 | 2195 | -9 |
| 2407 | 125870 | 129350 | 132180 | 128710 | 130530 | 130220 | 4660 | 4350 | 68 | 885.54 | 1444 | -8 |
| 2408 | 125190 | 129070 | 131910 | 128150 | 130180 | 130290 | 4990 | 5100 | 90 | 1172.67 | 1409 | 27 |
| 2409 | 125140 | 128850 | 132190 | 128270 | 130740 | 130190 | 5600 | 5050 | 292 | 3801.63 | 1225 | 12 |
| 2410 | 123340 | 128360 | 132180 | 128010 | 130740 | 130250 | 7400 | 6910 | 233 | 3034.87 | 539 | -45 |
| 2411 | 124110 | 128760 | 131850 | 128170 | 130910 | 130220 | 6800 | 6110 | 95 | 1237.12 | 306 | 14 |
| Total |
|
|
|
|
|
|
|
| 587063 | 7637369.69 | 187911 / -7306 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2312 | 195260 | 194710 | 197410 | 194150 | 195950 | 195820 | 690 | 560 | 5647 | 110584.64 | 3041 | -1143 |
| 2401 | 195040 | 194980 | 197440 | 194050 | 195680 | 195590 | 640 | 550 | 107642 | 2105390.92 | 44302 | -1313 |
| 2402 | 195050 | 195100 | 197490 | 194280 | 195800 | 195840 | 750 | 790 | 26209 | 513300.23 | 14068 | 969 |
| 2403 | 194940 | 194860 | 197580 | 194330 | 195880 | 196030 | 940 | 1090 | 4622 | 90607.13 | 3612 | 286 |
| 2404 | 195010 | 195740 | 197670 | 194800 | 196540 | 196210 | 1530 | 1200 | 59 | 1157.69 | 165 | 15 |
| 2405 | 196110 | 195720 | 197540 | 194410 | 196050 | 195940 | -60 | -170 | 259 | 5074.85 | 885 | 24 |
| 2406 | 195620 | 195900 | 197520 | 195380 | 195380 | 196200 | -240 | 580 | 23 | 451.28 | 68 | 10 |
| 2407 | 193840 | 196510 | 196700 | 196500 | 196500 | 196570 | 2660 | 2730 | 4 | 78.63 | 296 | -1 |
| 2408 | 193900 | 196610 | 197520 | 196070 | 197050 | 196980 | 3150 | 3080 | 7 | 137.89 | 396 | 3 |
| 2409 | 195640 |
|
|
| 195760 | 195760 | 120 | 120 | 0 | 0.00 | 40 | 0 |
| 2410 | 194740 |
|
|
| 195820 | 195820 | 1080 | 1080 | 0 | 0.00 | 9 | 0 |
| 2411 | 196100 | 196840 | 196840 | 196840 | 196840 | 196840 | 740 | 740 | 1 | 19.68 | 12 | 1 |
| Total |
|
|
|
|
|
|
|
| 144473 | 2826802.94 | 66894 / -1149 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2312 | 2945 | 2936 | 2960 | 2918 | 2933 | 2936 | -12 | -9 | 230 | 1350.72 | 1668 | -58 |
| 2401 | 2952 | 2945 | 2978 | 2933 | 2949 | 2953 | -3 | 1 | 24438 | 144358.71 | 24709 | -4377 |
| 2402 | 2955 | 2965 | 2980 | 2942 | 2950 | 2961 | -5 | 6 | 23478 | 139066.88 | 44173 | 7800 |
| 2403 | 2953 | 2955 | 2982 | 2943 | 2952 | 2963 | -1 | 10 | 3436 | 20363.51 | 21546 | 1680 |
| 2404 | 2950 | 2957 | 2972 | 2947 | 2949 | 2961 | -1 | 11 | 31 | 183.59 | 367 | 4 |
| 2405 | 2936 | 2946 | 2966 | 2930 | 2930 | 2949 | -6 | 13 | 35 | 206.46 | 129 | -5 |
| 2406 | 2930 | 2935 | 2952 | 2932 | 2933 | 2945 | 3 | 15 | 15 | 88.37 | 106 | -3 |
| 2407 | 2930 | 2940 | 2940 | 2926 | 2926 | 2933 | -4 | 3 | 2 | 11.73 | 46 | -1 |
| 2408 | 2909 | 2935 | 2935 | 2921 | 2921 | 2930 | 12 | 21 | 3 | 17.58 | 21 | 0 |
| 2409 | 2917 | 2924 | 2924 | 2911 | 2911 | 2918 | -6 | 1 | 5 | 29.18 | 35 | 2 |
| 2410 | 2898 | 2906 | 2922 | 2899 | 2899 | 2912 | 1 | 14 | 10 | 58.25 | 37 | -5 |
| 2411 | 2899 |
|
|
| 2899 | 2899 | 0 | 0 | 0 | 0.00 | 5 | 0 |
| Total |
|
|
|
|
|
|
|
| 51683 | 305734.98 | 92842 / 5037 |
豫公网安备41010502003434号