SHFE Metals Close Price For November 30, 2023
Thursday, Nov 30, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2312 | 68360 | 68370 | 68570 | 68180 | 68460 | 68380 | 100 | 20 | 25150 | 859918.56 | 65579 | -8761 |
| 2401 | 68150 | 68200 | 68330 | 67900 | 68220 | 68150 | 70 | 0 | 67925 | 2314558.98 | 162935 | -3132 |
| 2402 | 68030 | 68090 | 68240 | 67770 | 68080 | 68010 | 50 | -20 | 25798 | 877371.33 | 86697 | 5445 |
| 2403 | 68020 | 68080 | 68220 | 67750 | 68020 | 68000 | 0 | -20 | 10143 | 344868.04 | 46474 | 1872 |
| 2404 | 67980 | 68000 | 68200 | 67740 | 67990 | 67970 | 10 | -10 | 2085 | 70864.21 | 14976 | 319 |
| 2405 | 67890 | 67930 | 68180 | 67740 | 68000 | 67950 | 110 | 60 | 902 | 30647.45 | 6632 | 360 |
| 2406 | 67900 | 67890 | 68170 | 67720 | 67990 | 67930 | 90 | 30 | 392 | 13314.56 | 3837 | 101 |
| 2407 | 67840 | 67870 | 68090 | 67690 | 67930 | 67860 | 90 | 20 | 83 | 2816.35 | 4131 | -5 |
| 2408 | 67810 | 67740 | 68000 | 67640 | 67910 | 67810 | 100 | 0 | 48 | 1627.59 | 1672 | 2 |
| 2409 | 67750 | 67900 | 67950 | 67560 | 67820 | 67770 | 70 | 20 | 54 | 1829.82 | 1265 | 1 |
| 2410 | 67660 | 67690 | 67870 | 67520 | 67830 | 67630 | 170 | -30 | 44 | 1488.04 | 1013 | -3 |
| 2411 | 67690 | 67650 | 67840 | 67460 | 67830 | 67670 | 140 | -20 | 23 | 778.3 | 242 | 6 |
| Total |
|
|
|
|
|
|
|
| 132647 | 4520083.2 | 395453 / -3795 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2312 | 60510 | 59890 | 61200 | 59890 | 60850 | 60740 | 340 | 230 | 15 | 455.57 | 1575 | -13 |
| 2401 | 60570 | 60660 | 60830 | 60370 | 60680 | 60640 | 110 | 70 | 401 | 12158.75 | 702 | -133 |
| 2402 | 60580 | 60600 | 60820 | 60330 | 60670 | 60590 | 90 | 10 | 10955 | 331922.44 | 29311 | -471 |
| 2403 | 60570 | 60590 | 60790 | 60290 | 60620 | 60560 | 50 | -10 | 4210 | 127481.64 | 11236 | 1650 |
| 2404 | 60500 | 60550 | 60740 | 60280 | 60590 | 60520 | 90 | 20 | 1799 | 54439.85 | 157 | 46 |
| 2405 | 60300 |
|
|
| 60300 | 60300 | 0 | 0 | 0 | 0 | 1 | 0 |
| 2406 | 59350 |
|
|
| 59350 | 59350 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2407 | 59250 |
|
|
| 59250 | 59250 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2408 | 59110 |
|
|
| 59110 | 59110 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2409 | 58690 |
|
|
| 58690 | 58690 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2410 | 58530 |
|
|
| 58620 | 58620 | 90 | 90 | 0 | 0 | 0 | 0 |
| 2411 | 58370 |
|
|
| 58370 | 58370 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 17380 | 526458.23 | 42982 / 1079 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2312 | 18700 | 18660 | 18690 | 18590 | 18650 | 18635 | -50 | -65 | 18507 | 172466.2 | 37738 | -9619 |
| 2401 | 18650 | 18565 | 18630 | 18520 | 18600 | 18580 | -50 | -70 | 152918 | 1420633.87 | 176406 | -11534 |
| 2402 | 18615 | 18510 | 18595 | 18500 | 18570 | 18550 | -45 | -65 | 57880 | 536885.99 | 83328 | -1627 |
| 2403 | 18595 | 18500 | 18565 | 18480 | 18540 | 18520 | -55 | -75 | 17577 | 162788.25 | 51318 | 350 |
| 2404 | 18585 | 18525 | 18565 | 18490 | 18545 | 18520 | -40 | -65 | 5575 | 51634.78 | 18645 | 2056 |
| 2405 | 18555 | 18505 | 18565 | 18495 | 18565 | 18530 | 10 | -25 | 2470 | 22888.01 | 12939 | 110 |
| 2406 | 18605 | 18520 | 18575 | 18495 | 18550 | 18515 | -55 | -90 | 1313 | 12156.11 | 7113 | 872 |
| 2407 | 18600 | 18510 | 18555 | 18495 | 18550 | 18540 | -50 | -60 | 474 | 4394.38 | 3498 | 370 |
| 2408 | 18610 | 18500 | 18575 | 18500 | 18550 | 18520 | -60 | -90 | 274 | 2537.73 | 1618 | 170 |
| 2409 | 18605 | 18485 | 18555 | 18485 | 18550 | 18545 | -55 | -60 | 52 | 482.19 | 434 | 7 |
| 2410 | 18610 | 18485 | 18550 | 18485 | 18545 | 18520 | -65 | -90 | 21 | 194.5 | 554 | 3 |
| 2411 | 18610 | 18485 | 18545 | 18485 | 18545 | 18500 | -65 | -110 | 6 | 55.51 | 205 | 0 |
| Total |
|
|
|
|
|
|
|
| 257067 | 2387117.52 | 393796 / -18842 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2312 | 21070 | 20885 | 20970 | 20710 | 20795 | 20810 | -275 | -260 | 15890 | 165367.5 | 12336 | -5314 |
| 2401 | 21065 | 20915 | 20935 | 20675 | 20765 | 20800 | -300 | -265 | 149665 | 1556680.25 | 93022 | 6163 |
| 2402 | 21035 | 20845 | 20915 | 20650 | 20720 | 20760 | -315 | -275 | 51385 | 533480.13 | 32333 | 3646 |
| 2403 | 21005 | 20880 | 20895 | 20640 | 20710 | 20745 | -295 | -260 | 13317 | 138136.66 | 14665 | 1533 |
| 2404 | 20945 | 20825 | 20885 | 20640 | 20680 | 20700 | -265 | -245 | 976 | 10102.74 | 3190 | 54 |
| 2405 | 20965 | 20800 | 20880 | 20630 | 20660 | 20730 | -305 | -235 | 384 | 3980.53 | 1510 | 88 |
| 2406 | 20980 | 20800 | 20800 | 20640 | 20750 | 20675 | -230 | -305 | 36 | 372.21 | 195 | 26 |
| 2407 | 20925 | 20780 | 20815 | 20780 | 20815 | 20795 | -110 | -130 | 2 | 20.8 | 673 | -2 |
| 2408 | 20845 | 20750 | 20800 | 20610 | 20640 | 20695 | -205 | -150 | 33 | 341.53 | 1175 | 12 |
| 2409 | 20870 | 20605 | 20605 | 20605 | 20605 | 20605 | -265 | -265 | 1 | 10.3 | 186 | 1 |
| 2410 | 20895 | 20795 | 20795 | 20600 | 20710 | 20670 | -185 | -225 | 18 | 186.03 | 787 | 12 |
| 2411 | 20910 | 20700 | 20710 | 20600 | 20600 | 20675 | -310 | -235 | 12 | 124.06 | 25 | 6 |
| Total |
|
|
|
|
|
|
|
| 231719 | 2408802.74 | 160097 / 6225 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2312 | 16000 | 15905 | 15910 | 15770 | 15770 | 15830 | -230 | -170 | 10678 | 84539.32 | 13705 | -37 |
| 2401 | 16045 | 15965 | 15975 | 15810 | 15810 | 15870 | -235 | -175 | 65893 | 522928.17 | 67666 | -1406 |
| 2402 | 16090 | 16000 | 16020 | 15845 | 15850 | 15895 | -240 | -195 | 27953 | 222192.12 | 49919 | -2313 |
| 2403 | 16075 | 16000 | 16015 | 15850 | 15855 | 15895 | -220 | -180 | 2075 | 16494.93 | 7383 | -69 |
| 2404 | 16060 | 16075 | 16075 | 15860 | 15860 | 15910 | -200 | -150 | 83 | 660.37 | 1190 | 16 |
| 2405 | 16105 | 15960 | 15960 | 15855 | 15905 | 15925 | -200 | -180 | 523 | 4165.38 | 615 | 2 |
| 2406 | 16095 | 16005 | 16005 | 15865 | 15870 | 15905 | -225 | -190 | 6 | 47.72 | 43 | 1 |
| 2407 | 16120 | 16100 | 16100 | 15855 | 15900 | 15905 | -220 | -215 | 19 | 151.1 | 80 | 0 |
| 2408 | 16060 | 15895 | 15900 | 15880 | 15880 | 15890 | -180 | -170 | 3 | 23.84 | 35 | -1 |
| 2409 | 16085 | 15940 | 15940 | 15940 | 15940 | 15940 | -145 | -145 | 1 | 7.97 | 24 | 1 |
| 2410 | 16055 | 15890 | 15925 | 15865 | 15870 | 15880 | -185 | -175 | 13 | 103.24 | 21 | -3 |
| 2411 | 16065 | 16000 | 16000 | 15870 | 15875 | 15895 | -190 | -170 | 16 | 127.18 | 58 | 7 |
| Total |
|
|
|
|
|
|
|
| 107263 | 851441.35 | 140739 / -3802 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2312 | 129960 | 130970 | 134300 | 129000 | 129070 | 132490 | -890 | 2530 | 22891 | 303283.67 | 6220 | -7020 |
| 2401 | 130070 | 131590 | 134670 | 130260 | 131210 | 132770 | 1140 | 2700 | 463346 | 6151913.72 | 97087 | -1955 |
| 2402 | 130180 | 131160 | 134390 | 130130 | 131070 | 132320 | 890 | 2140 | 80995 | 1071799.44 | 39135 | 5026 |
| 2403 | 130360 | 130920 | 134250 | 130040 | 130980 | 132180 | 620 | 1820 | 20253 | 267714.73 | 18341 | 565 |
| 2404 | 130770 | 131140 | 134080 | 130000 | 130890 | 132350 | 120 | 1580 | 1549 | 20502.02 | 4449 | -137 |
| 2405 | 130330 | 131000 | 133990 | 130040 | 131080 | 132210 | 750 | 1880 | 11099 | 146741.53 | 11369 | -671 |
| 2406 | 130180 | 131280 | 133980 | 129990 | 130650 | 132230 | 470 | 2050 | 457 | 6043.05 | 2135 | -60 |
| 2407 | 130220 | 131290 | 134040 | 129910 | 130530 | 132170 | 310 | 1950 | 192 | 2537.77 | 1427 | -17 |
| 2408 | 130290 | 131460 | 133890 | 129960 | 130880 | 131750 | 590 | 1460 | 204 | 2687.76 | 1411 | 2 |
| 2409 | 130190 | 131170 | 133910 | 129800 | 130680 | 132090 | 490 | 1900 | 309 | 4081.88 | 1182 | -43 |
| 2410 | 130250 | 131170 | 133830 | 129900 | 130730 | 131980 | 480 | 1730 | 113 | 1491.39 | 553 | 14 |
| 2411 | 130220 | 131220 | 133210 | 130010 | 130020 | 131690 | -200 | 1470 | 53 | 698 | 301 | -5 |
| Total |
|
|
|
|
|
|
|
| 601461 | 7979494.96 | 183610 / -4301 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2312 | 195820 | 195010 | 197200 | 194480 | 195480 | 195710 | -340 | -110 | 2965 | 58028.51 | 2080 | -961 |
| 2401 | 195590 | 196060 | 197250 | 194560 | 195550 | 195960 | -40 | 370 | 79649 | 1560844.86 | 44781 | 479 |
| 2402 | 195840 | 195500 | 197290 | 194640 | 195710 | 195940 | -130 | 100 | 18775 | 367877.88 | 15134 | 1066 |
| 2403 | 196030 | 195180 | 197380 | 194820 | 195760 | 195810 | -270 | -220 | 3824 | 74881.04 | 3854 | 242 |
| 2404 | 196210 | 195620 | 197370 | 194830 | 195850 | 195930 | -360 | -280 | 54 | 1058.06 | 168 | 3 |
| 2405 | 195940 | 196080 | 197220 | 194840 | 196010 | 196190 | 70 | 250 | 206 | 4041.64 | 887 | 2 |
| 2406 | 196200 | 196660 | 197350 | 195520 | 195520 | 196470 | -680 | 270 | 11 | 216.12 | 70 | 2 |
| 2407 | 196570 | 197120 | 197120 | 196930 | 196930 | 197020 | 360 | 450 | 2 | 39.41 | 296 | 0 |
| 2408 | 196980 | 196000 | 196610 | 196000 | 196610 | 196400 | -370 | -580 | 3 | 58.92 | 398 | 2 |
| 2409 | 195760 | 195770 | 195770 | 195660 | 195660 | 195710 | -100 | -50 | 2 | 39.14 | 42 | 2 |
| 2410 | 195820 |
|
|
| 195820 | 195820 | 0 | 0 | 0 | 0 | 9 | 0 |
| 2411 | 196840 |
|
|
| 196680 | 196680 | -160 | -160 | 0 | 0 | 12 | 0 |
| Total |
|
|
|
|
|
|
|
| 105491 | 2067085.59 | 67731 / 837 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2312 | 2936 | 2933 | 2966 | 2871 | 2871 | 2905 | -65 | -31 | 785 | 4562.34 | 1544 | -124 |
| 2401 | 2953 | 2956 | 2958 | 2901 | 2948 | 2927 | -5 | -26 | 36467 | 213524.69 | 17855 | -6854 |
| 2402 | 2961 | 2953 | 2964 | 2910 | 2963 | 2930 | 2 | -31 | 31162 | 182623.96 | 51557 | 7384 |
| 2403 | 2963 | 2940 | 2971 | 2919 | 2970 | 2937 | 7 | -26 | 4885 | 28698.57 | 23653 | 2107 |
| 2404 | 2961 | 2920 | 2966 | 2914 | 2951 | 2927 | -10 | -34 | 28 | 163.94 | 374 | 7 |
| 2405 | 2949 | 2913 | 2955 | 2903 | 2955 | 2920 | 6 | -29 | 83 | 484.78 | 135 | 6 |
| 2406 | 2945 | 2912 | 2948 | 2900 | 2945 | 2918 | 0 | -27 | 56 | 326.9 | 98 | -8 |
| 2407 | 2933 | 2896 | 2947 | 2896 | 2947 | 2908 | 14 | -25 | 7 | 40.72 | 43 | -3 |
| 2408 | 2930 | 2889 | 2924 | 2888 | 2924 | 2900 | -6 | -30 | 8 | 46.41 | 22 | 1 |
| 2409 | 2918 | 2915 | 2916 | 2889 | 2912 | 2900 | -6 | -18 | 15 | 87.03 | 35 | 0 |
| 2410 | 2912 | 2908 | 2909 | 2880 | 2909 | 2891 | -3 | -21 | 13 | 75.19 | 34 | -3 |
| 2411 | 2899 | 2891 | 2900 | 2881 | 2900 | 2892 | 1 | -7 | 5 | 28.92 | 6 | 1 |
| Total |
|
|
|
|
|
|
|
| 73514 | 430663.43 | 95356 / 2514 |
豫公网安备41010502003434号