SHFE Metals Close Price For December 1, 2023
Friday, Dec 01, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2312 | 68380 | 68300 | 68810 | 68270 | 68670 | 68690 | 290 | 310 | 17804 | 611535.09 | 63270 | -2309 |
| 2401 | 68150 | 68000 | 68580 | 67960 | 68360 | 68330 | 210 | 180 | 72800 | 2487286.69 | 166714 | 3779 |
| 2402 | 68010 | 67900 | 68400 | 67830 | 68200 | 68180 | 190 | 170 | 29625 | 1009943.94 | 93583 | 6886 |
| 2403 | 68000 | 67770 | 68330 | 67770 | 68120 | 68130 | 120 | 130 | 12149 | 413885.47 | 48655 | 2181 |
| 2404 | 67970 | 67820 | 68280 | 67770 | 68070 | 68110 | 100 | 140 | 3192 | 108713.62 | 15894 | 918 |
| 2405 | 67950 | 67810 | 68270 | 67700 | 68060 | 68080 | 110 | 130 | 1050 | 35746.43 | 6782 | 150 |
| 2406 | 67930 | 67600 | 68230 | 67580 | 68040 | 68090 | 110 | 160 | 555 | 18896.44 | 3851 | 14 |
| 2407 | 67860 | 67730 | 68160 | 67720 | 68030 | 68050 | 170 | 190 | 381 | 12963.71 | 4364 | 233 |
| 2408 | 67810 | 67710 | 68170 | 67700 | 67940 | 68000 | 130 | 190 | 155 | 5270.59 | 1679 | 7 |
| 2409 | 67770 | 67610 | 68090 | 67610 | 67970 | 67940 | 200 | 170 | 126 | 4280.51 | 1245 | -20 |
| 2410 | 67630 | 67580 | 68020 | 67580 | 67850 | 67890 | 220 | 260 | 103 | 3496.69 | 1038 | 25 |
| 2411 | 67670 | 67540 | 68000 | 67540 | 67870 | 67900 | 200 | 230 | 140 | 4753.26 | 320 | 78 |
| Total |
|
|
|
|
|
|
|
| 138080 | 4716772.41 | 407395 / 11942 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2312 | 60740 |
|
|
| 60850 | 60740 | 110 | 0 | 0 | 0.00 | 1575 | 0 |
| 2401 | 60640 | 60490 | 61030 | 60490 | 60890 | 60800 | 250 | 160 | 352 | 10700.95 | 609 | -93 |
| 2402 | 60590 | 60490 | 60990 | 60410 | 60820 | 60740 | 230 | 150 | 11263 | 342087.02 | 30322 | 1011 |
| 2403 | 60560 | 60420 | 60930 | 60340 | 60740 | 60680 | 180 | 120 | 4540 | 137751.50 | 12953 | 1717 |
| 2404 | 60520 | 60390 | 60870 | 60370 | 60670 | 60590 | 150 | 70 | 1354 | 41025.45 | 190 | 33 |
| 2405 | 60300 | 60720 | 60720 | 59710 | 60190 | 60210 | -110 | -90 | 53 | 1595.77 | 40 | 39 |
| 2406 | 59350 |
|
|
| 60330 | 60330 | 980 | 980 | 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 |
|
|
| 58900 | 58900 | 210 | 210 | 0 | 0.00 | 0 | 0 |
| 2410 | 58620 |
|
|
| 58740 | 58740 | 120 | 120 | 0 | 0.00 | 0 | 0 |
| 2411 | 58370 |
|
|
| 58570 | 58570 | 200 | 200 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 17562 | 533160.68 | 45689 / 2707 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2312 | 18635 | 18650 | 18665 | 18580 | 18640 | 18625 | 5 | -10 | 15898 | 148055.59 | 31950 | -5788 |
| 2401 | 18580 | 18545 | 18625 | 18500 | 18530 | 18555 | -50 | -25 | 111998 | 1039206.51 | 175150 | -1256 |
| 2402 | 18550 | 18515 | 18580 | 18435 | 18465 | 18505 | -85 | -45 | 47033 | 435178.58 | 85862 | 2534 |
| 2403 | 18520 | 18510 | 18550 | 18400 | 18430 | 18470 | -90 | -50 | 17409 | 160798.22 | 53473 | 2155 |
| 2404 | 18520 | 18495 | 18555 | 18405 | 18425 | 18470 | -95 | -50 | 3799 | 35088.95 | 20016 | 1371 |
| 2405 | 18530 | 18520 | 18550 | 18415 | 18435 | 18490 | -95 | -40 | 2203 | 20368.09 | 13579 | 640 |
| 2406 | 18515 | 18515 | 18525 | 18415 | 18430 | 18480 | -85 | -35 | 1399 | 12928.75 | 7788 | 675 |
| 2407 | 18540 | 18515 | 18525 | 18415 | 18440 | 18465 | -100 | -75 | 234 | 2160.93 | 3657 | 159 |
| 2408 | 18520 | 18545 | 18545 | 18420 | 18450 | 18455 | -70 | -65 | 480 | 4429.63 | 2027 | 409 |
| 2409 | 18545 | 18500 | 18520 | 18420 | 18425 | 18485 | -120 | -60 | 26 | 240.31 | 445 | 11 |
| 2410 | 18520 | 18530 | 18530 | 18405 | 18415 | 18460 | -105 | -60 | 24 | 221.56 | 551 | -3 |
| 2411 | 18500 | 18500 | 18500 | 18400 | 18400 | 18475 | -100 | -25 | 14 | 129.34 | 211 | 6 |
| Total |
|
|
|
|
|
|
|
| 200517 | 1858806.43 | 394709 / 913 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2312 | 20810 | 20765 | 20845 | 20655 | 20655 | 20740 | -155 | -70 | 5606 | 58141.95 | 10935 | -1401 |
| 2401 | 20800 | 20720 | 20840 | 20615 | 20620 | 20720 | -180 | -80 | 94857 | 982949.20 | 92231 | -791 |
| 2402 | 20760 | 20655 | 20785 | 20530 | 20535 | 20655 | -225 | -105 | 40684 | 420231.09 | 40446 | 8113 |
| 2403 | 20745 | 20665 | 20755 | 20490 | 20490 | 20620 | -255 | -125 | 14339 | 147858.15 | 17824 | 3159 |
| 2404 | 20700 | 20635 | 20745 | 20480 | 20485 | 20570 | -215 | -130 | 780 | 8022.83 | 3387 | 197 |
| 2405 | 20730 | 20680 | 20740 | 20465 | 20490 | 20565 | -240 | -165 | 456 | 4689.15 | 1737 | 227 |
| 2406 | 20675 | 20635 | 20635 | 20475 | 20475 | 20550 | -200 | -125 | 18 | 184.99 | 196 | 1 |
| 2407 | 20795 | 20610 | 20610 | 20490 | 20490 | 20530 | -305 | -265 | 8 | 82.13 | 671 | -2 |
| 2408 | 20695 | 20660 | 20670 | 20420 | 20420 | 20505 | -275 | -190 | 13 | 133.30 | 1171 | -4 |
| 2409 | 20605 | 20570 | 20570 | 20405 | 20405 | 20515 | -200 | -90 | 11 | 112.85 | 189 | 3 |
| 2410 | 20670 | 20620 | 20675 | 20380 | 20380 | 20480 | -290 | -190 | 30 | 307.24 | 788 | 1 |
| 2411 | 20675 | 20605 | 20610 | 20355 | 20355 | 20485 | -320 | -190 | 19 | 194.63 | 23 | -2 |
| Total |
|
|
|
|
|
|
|
| 156821 | 1622907.50 | 169598 / 9501 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2312 | 15830 | 15770 | 15975 | 15730 | 15740 | 15815 | -90 | -15 | 5725 | 45283.74 | 12045 | -1660 |
| 2401 | 15870 | 15825 | 16015 | 15740 | 15785 | 15855 | -85 | -15 | 84343 | 668669.92 | 61894 | -5772 |
| 2402 | 15895 | 15850 | 16050 | 15765 | 15800 | 15875 | -95 | -20 | 48390 | 384144.30 | 48216 | -1703 |
| 2403 | 15895 | 15840 | 16070 | 15780 | 15825 | 15930 | -70 | 35 | 16296 | 129814.15 | 5098 | -2285 |
| 2404 | 15910 | 15910 | 16070 | 15805 | 15815 | 15835 | -95 | -75 | 1165 | 9225.75 | 1207 | 17 |
| 2405 | 15925 | 15805 | 16060 | 15795 | 15825 | 15865 | -100 | -60 | 160 | 1269.51 | 677 | 62 |
| 2406 | 15905 | 15825 | 16100 | 15795 | 15800 | 15930 | -105 | 25 | 21 | 167.28 | 46 | 3 |
| 2407 | 15905 | 15820 | 16045 | 15800 | 15800 | 15950 | -105 | 45 | 26 | 207.41 | 79 | -1 |
| 2408 | 15890 | 16010 | 16065 | 15805 | 15805 | 15865 | -85 | -25 | 21 | 166.59 | 48 | 13 |
| 2409 | 15940 | 15960 | 16070 | 15780 | 15785 | 15845 | -155 | -95 | 21 | 166.42 | 27 | 3 |
| 2410 | 15880 | 16005 | 16005 | 15770 | 15830 | 15830 | -50 | -50 | 19 | 150.43 | 33 | 12 |
| 2411 | 15895 | 15915 | 16020 | 15775 | 15810 | 15900 | -85 | 5 | 21 | 166.97 | 62 | 4 |
| Total |
|
|
|
|
|
|
|
| 156208 | 1239432.46 | 129432 / -11307 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2312 | 132490 | 129660 | 131210 | 127800 | 129020 | 129360 | -3470 | -3130 | 2362 | 30556.03 | 5394 | -826 |
| 2401 | 132770 | 130000 | 131760 | 128020 | 129380 | 129420 | -3390 | -3350 | 426868 | 5524632.76 | 95936 | -1151 |
| 2402 | 132320 | 130000 | 131560 | 127910 | 129300 | 129420 | -3020 | -2900 | 68740 | 889654.19 | 41448 | 2313 |
| 2403 | 132180 | 129360 | 131460 | 127900 | 129200 | 129360 | -2980 | -2820 | 21467 | 277701.75 | 21322 | 2981 |
| 2404 | 132350 | 129400 | 131480 | 127890 | 129190 | 129310 | -3160 | -3040 | 1465 | 18944.54 | 4607 | 158 |
| 2405 | 132210 | 129500 | 131570 | 127970 | 129370 | 129360 | -2840 | -2850 | 12953 | 167561.15 | 12881 | 1512 |
| 2406 | 132230 | 128960 | 131320 | 128000 | 129090 | 129310 | -3140 | -2920 | 438 | 5663.99 | 2247 | 112 |
| 2407 | 132170 | 128360 | 131270 | 128030 | 129220 | 128670 | -2950 | -3500 | 125 | 1608.42 | 1484 | 57 |
| 2408 | 131750 | 129410 | 131620 | 128060 | 129610 | 129150 | -2140 | -2600 | 89 | 1149.51 | 1410 | -1 |
| 2409 | 132090 | 129000 | 131490 | 127890 | 128960 | 128990 | -3130 | -3100 | 219 | 2824.98 | 1218 | 36 |
| 2410 | 131980 | 128630 | 130830 | 127820 | 128880 | 128800 | -3100 | -3180 | 60 | 772.82 | 562 | 9 |
| 2411 | 131690 | 129200 | 131000 | 127890 | 130120 | 129490 | -1570 | -2200 | 21 | 271.94 | 307 | 6 |
| Total |
|
|
|
|
|
|
|
| 534807 | 6921342.08 | 188816 / 5206 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2312 | 195710 | 193600 | 198800 | 192340 | 197950 | 196050 | 2240 | 340 | 1326 | 25996.36 | 1604 | -476 |
| 2401 | 195960 | 193600 | 199440 | 192240 | 198200 | 195890 | 2240 | -70 | 107985 | 2115340.23 | 42326 | -2455 |
| 2402 | 195940 | 194300 | 199600 | 192400 | 198200 | 196260 | 2260 | 320 | 29976 | 588336.50 | 16892 | 1758 |
| 2403 | 195810 | 194780 | 199570 | 192540 | 198600 | 196270 | 2790 | 460 | 7013 | 137644.89 | 4329 | 475 |
| 2404 | 195930 | 193930 | 199450 | 192700 | 198340 | 196450 | 2410 | 520 | 198 | 3889.80 | 207 | 39 |
| 2405 | 196190 | 195480 | 199760 | 192630 | 198080 | 196010 | 1890 | -180 | 972 | 19052.64 | 1307 | 420 |
| 2406 | 196470 | 197580 | 197580 | 196880 | 196880 | 197230 | 410 | 760 | 2 | 39.45 | 69 | -1 |
| 2407 | 197020 | 195520 | 199060 | 195520 | 199010 | 197710 | 1990 | 690 | 11 | 217.49 | 294 | -2 |
| 2408 | 196400 | 198950 | 199850 | 198950 | 199340 | 199380 | 2940 | 2980 | 3 | 59.81 | 398 | 0 |
| 2409 | 195710 | 194260 | 199000 | 194260 | 195670 | 196830 | -40 | 1120 | 4 | 78.73 | 41 | -1 |
| 2410 | 195820 |
|
|
| 198330 | 198330 | 2510 | 2510 | 0 | 0.00 | 9 | 0 |
| 2411 | 196680 | 199990 | 199990 | 198660 | 198660 | 199320 | 1980 | 2640 | 2 | 39.87 | 13 | 1 |
| Total |
|
|
|
|
|
|
|
| 147492 | 2890695.77 | 67489 / -242 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2312 | 2905 | 2921 | 2921 | 2896 | 2896 | 2905 | -9 | 0 | 104 | 604.42 | 1530 | -14 |
| 2401 | 2927 | 2945 | 2958 | 2884 | 2892 | 2927 | -35 | 0 | 27421 | 160573.44 | 13207 | -4648 |
| 2402 | 2930 | 2959 | 2973 | 2901 | 2903 | 2944 | -27 | 14 | 31998 | 188431.17 | 56179 | 4622 |
| 2403 | 2937 | 2970 | 2980 | 2902 | 2909 | 2948 | -28 | 11 | 5505 | 32460.36 | 24818 | 1165 |
| 2404 | 2927 | 2960 | 2972 | 2910 | 2911 | 2957 | -16 | 30 | 77 | 455.38 | 320 | -54 |
| 2405 | 2920 | 2950 | 2968 | 2893 | 2893 | 2938 | -27 | 18 | 64 | 376.15 | 142 | 7 |
| 2406 | 2918 | 2934 | 2960 | 2901 | 2903 | 2932 | -15 | 14 | 37 | 217.01 | 82 | -16 |
| 2407 | 2908 | 2935 | 2949 | 2914 | 2914 | 2939 | 6 | 31 | 6 | 35.27 | 42 | -1 |
| 2408 | 2900 | 2943 | 2943 | 2936 | 2936 | 2940 | 36 | 40 | 3 | 17.64 | 22 | 0 |
| 2409 | 2900 | 2920 | 2930 | 2894 | 2894 | 2918 | -6 | 18 | 9 | 52.54 | 32 | -3 |
| 2410 | 2891 | 2910 | 2928 | 2860 | 2890 | 2905 | -1 | 14 | 31 | 180.16 | 34 | 0 |
| 2411 | 2892 | 2904 | 2925 | 2886 | 2886 | 2906 | -6 | 14 | 6 | 34.87 | 6 | 0 |
| Total |
|
|
|
|
|
|
|
| 65261 | 383438.41 | 96414 / 1058 |
豫公网安备41010502003434号