SHFE Metals Close Price For December 11, 2023
Monday, Dec 11, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2312 | 68330 | 68660 | 69050 | 68550 | 68700 | 68690 | 370 | 360 | 17115 | 587833.38 | 31745 | -4420 |
| 2401 | 67790 | 68260 | 68810 | 68180 | 68350 | 68420 | 560 | 630 | 77157 | 2639865.15 | 153363 | 5999 |
| 2402 | 67530 | 68000 | 68600 | 67980 | 68190 | 68220 | 660 | 690 | 47869 | 1632989.85 | 109065 | 4708 |
| 2403 | 67420 | 67950 | 68540 | 67920 | 68130 | 68160 | 710 | 740 | 17785 | 606137.06 | 60946 | 3611 |
| 2404 | 67460 | 67860 | 68500 | 67860 | 68050 | 68100 | 590 | 640 | 6337 | 215797.66 | 20690 | 326 |
| 2405 | 67400 | 67810 | 68440 | 67810 | 68030 | 68060 | 630 | 660 | 1452 | 49415.62 | 8265 | 74 |
| 2406 | 67370 | 67720 | 68400 | 67720 | 67990 | 67960 | 620 | 590 | 543 | 18452.21 | 4314 | 137 |
| 2407 | 67300 | 67830 | 68300 | 67740 | 67900 | 67870 | 600 | 570 | 204 | 6923.19 | 4824 | 61 |
| 2408 | 67230 | 67800 | 68250 | 67720 | 67830 | 67890 | 600 | 660 | 219 | 7434.74 | 1885 | 93 |
| 2409 | 67280 | 67740 | 68140 | 67580 | 67890 | 67800 | 610 | 520 | 81 | 2746.30 | 1266 | 1 |
| 2410 | 67180 | 67750 | 68150 | 67590 | 67880 | 67860 | 700 | 680 | 72 | 2443.31 | 1054 | 1 |
| 2411 | 67140 | 67720 | 68140 | 67590 | 67710 | 67820 | 570 | 680 | 159 | 5391.90 | 405 | 15 |
| Total |
|
|
|
|
|
|
|
| 168993 | 5775430.32 | 397822 / 10606 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2312 | 60890 |
|
|
| 60900 | 60890 | 10 | 0 | 0 | 0.00 | 520 | -550 |
| 2401 | 60300 | 60910 | 61570 | 60840 | 60990 | 61020 | 690 | 720 | 207 | 6316.06 | 293 | -14 |
| 2402 | 59970 | 60520 | 61120 | 60520 | 60660 | 60730 | 690 | 760 | 13450 | 408471.25 | 24986 | -1399 |
| 2403 | 59920 | 60470 | 61060 | 60450 | 60590 | 60680 | 670 | 760 | 4078 | 123746.24 | 15310 | 327 |
| 2404 | 59840 | 60430 | 61030 | 60420 | 60530 | 60670 | 690 | 830 | 1287 | 39045.96 | 382 | 8 |
| 2405 | 59840 | 60580 | 60580 | 60580 | 60580 | 60580 | 740 | 740 | 1 | 30.29 | 64 | 1 |
| 2406 | 59940 |
|
|
| 59940 | 59940 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2407 | 59670 |
|
|
| 59670 | 59670 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2408 | 59820 |
|
|
| 59820 | 59820 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2409 | 59350 |
|
|
| 59350 | 59350 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2410 | 59190 |
|
|
| 59190 | 59190 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2411 | 59010 |
|
|
| 59010 | 59010 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 19023 | 577609.80 | 41555 / -1627 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2312 | 18500 | 18575 | 18590 | 18375 | 18480 | 18430 | -20 | -70 | 8935 | 82343.00 | 14155 | -4335 |
| 2401 | 18410 | 18470 | 18530 | 18240 | 18380 | 18355 | -30 | -55 | 133781 | 1227789.94 | 154668 | 2021 |
| 2402 | 18310 | 18390 | 18440 | 18160 | 18275 | 18270 | -35 | -40 | 71916 | 657023.92 | 111343 | 6923 |
| 2403 | 18255 | 18345 | 18390 | 18130 | 18230 | 18230 | -25 | -25 | 26351 | 240196.01 | 74142 | 2750 |
| 2404 | 18250 | 18385 | 18395 | 18135 | 18235 | 18225 | -15 | -25 | 8379 | 76360.06 | 34674 | 1815 |
| 2405 | 18260 | 18390 | 18390 | 18135 | 18235 | 18200 | -25 | -60 | 3361 | 30590.10 | 16656 | 1277 |
| 2406 | 18230 | 18355 | 18385 | 18130 | 18240 | 18180 | 10 | -50 | 1098 | 9982.34 | 10068 | 498 |
| 2407 | 18310 | 18350 | 18375 | 18145 | 18240 | 18190 | -70 | -120 | 672 | 6112.58 | 5807 | 542 |
| 2408 | 18325 | 18335 | 18370 | 18140 | 18235 | 18195 | -90 | -130 | 167 | 1519.38 | 2981 | 114 |
| 2409 | 18255 | 18285 | 18285 | 18145 | 18235 | 18210 | -20 | -45 | 16 | 145.69 | 468 | 5 |
| 2410 | 18225 | 18325 | 18340 | 18175 | 18215 | 18275 | -10 | 50 | 29 | 265.01 | 862 | 16 |
| 2411 | 18200 | 18315 | 18315 | 18150 | 18210 | 18230 | 10 | 30 | 15 | 136.76 | 317 | 4 |
| Total |
|
|
|
|
|
|
|
| 254720 | 2332464.79 | 426141 / 11630 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2312 | 20770 | 20805 | 20935 | 20645 | 20935 | 20715 | 165 | -55 | 1130 | 11704.89 | 2145 | -725 |
| 2401 | 20630 | 20725 | 20800 | 20430 | 20640 | 20605 | 10 | -25 | 90834 | 935844.09 | 83613 | -2248 |
| 2402 | 20480 | 20420 | 20635 | 20245 | 20435 | 20420 | -45 | -60 | 67124 | 685464.98 | 70978 | 6402 |
| 2403 | 20440 | 20505 | 20575 | 20170 | 20345 | 20330 | -95 | -110 | 16703 | 169821.43 | 30607 | 1980 |
| 2404 | 20425 | 20455 | 20550 | 20145 | 20310 | 20275 | -115 | -150 | 1947 | 19739.61 | 4540 | 581 |
| 2405 | 20405 | 20440 | 20540 | 20145 | 20305 | 20265 | -100 | -140 | 899 | 9109.23 | 2466 | 299 |
| 2406 | 20400 | 20400 | 20400 | 20130 | 20265 | 20245 | -135 | -155 | 23 | 232.84 | 223 | 2 |
| 2407 | 20385 | 20450 | 20450 | 20180 | 20295 | 20300 | -90 | -85 | 41 | 416.18 | 669 | -9 |
| 2408 | 20350 | 20505 | 20505 | 20150 | 20280 | 20280 | -70 | -70 | 37 | 375.23 | 1153 | -16 |
| 2409 | 20345 | 20460 | 20510 | 20140 | 20150 | 20235 | -195 | -110 | 25 | 252.95 | 217 | 4 |
| 2410 | 20375 | 20390 | 20390 | 20160 | 20260 | 20185 | -115 | -190 | 20 | 201.85 | 825 | 14 |
| 2411 | 20375 | 20145 | 20145 | 20120 | 20120 | 20130 | -255 | -245 | 2 | 20.13 | 34 | 2 |
| Total |
|
|
|
|
|
|
|
| 178785 | 1833183.41 | 197470 / 6286 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2312 | 15435 | 15525 | 15655 | 15460 | 15550 | 15535 | 115 | 100 | 355 | 2758.09 | 7860 | -265 |
| 2401 | 15470 | 15490 | 15700 | 15485 | 15550 | 15595 | 80 | 125 | 48893 | 381259.69 | 43758 | -3605 |
| 2402 | 15455 | 15470 | 15645 | 15435 | 15510 | 15540 | 55 | 85 | 41286 | 320878.65 | 39198 | -1174 |
| 2403 | 15455 | 15445 | 15625 | 15435 | 15515 | 15530 | 60 | 75 | 8979 | 69731.20 | 8620 | 613 |
| 2404 | 15440 | 15515 | 15610 | 15415 | 15505 | 15530 | 65 | 90 | 550 | 4272.12 | 1715 | 213 |
| 2405 | 15450 | 15500 | 15615 | 15410 | 15520 | 15540 | 70 | 90 | 120 | 932.68 | 772 | 36 |
| 2406 | 15440 | 15550 | 15625 | 15445 | 15485 | 15555 | 45 | 115 | 9 | 70.00 | 46 | 0 |
| 2407 | 15465 | 15540 | 15635 | 15490 | 15490 | 15585 | 25 | 120 | 10 | 77.94 | 79 | 1 |
| 2408 | 15450 | 15585 | 15605 | 15530 | 15530 | 15570 | 80 | 120 | 13 | 101.23 | 64 | 1 |
| 2409 | 15485 | 15600 | 15630 | 15505 | 15575 | 15590 | 90 | 105 | 26 | 202.69 | 49 | 7 |
| 2410 | 15540 | 15635 | 15645 | 15600 | 15625 | 15620 | 85 | 80 | 15 | 117.15 | 48 | 7 |
| 2411 | 15510 | 15615 | 15675 | 15540 | 15580 | 15615 | 70 | 105 | 19 | 148.38 | 89 | 6 |
| Total |
|
|
|
|
|
|
|
| 100275 | 780549.81 | 102298 / -4160 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2312 | 131710 | 133540 | 134000 | 129810 | 131010 | 132290 | -700 | 580 | 390 | 5159.49 | 2640 | -300 |
| 2401 | 131840 | 133530 | 134760 | 130520 | 132060 | 132940 | 220 | 1100 | 295767 | 3931939.77 | 99025 | -8279 |
| 2402 | 131980 | 133560 | 134590 | 130530 | 131960 | 132670 | -20 | 690 | 82200 | 1090624.13 | 61377 | 1562 |
| 2403 | 131960 | 133280 | 134520 | 130550 | 131930 | 132650 | -30 | 690 | 34776 | 461318.73 | 26234 | 416 |
| 2404 | 132350 | 133620 | 134500 | 130550 | 131920 | 132730 | -430 | 380 | 2396 | 31802.36 | 5891 | 330 |
| 2405 | 132190 | 133170 | 134710 | 130620 | 132120 | 132750 | -70 | 560 | 26568 | 352690.27 | 19484 | 1765 |
| 2406 | 132330 | 134130 | 134490 | 130670 | 132210 | 132020 | -120 | -310 | 678 | 8951.61 | 2439 | 97 |
| 2407 | 132370 | 134430 | 134790 | 130720 | 132150 | 131880 | -220 | -490 | 687 | 9060.32 | 1685 | 157 |
| 2408 | 133120 | 134370 | 134400 | 130740 | 132100 | 132070 | -1020 | -1050 | 299 | 3949.03 | 2022 | 81 |
| 2409 | 133050 | 134200 | 134680 | 130910 | 132130 | 132320 | -920 | -730 | 454 | 6007.68 | 1705 | 57 |
| 2410 | 133450 | 134340 | 134700 | 130820 | 132290 | 132530 | -1160 | -920 | 175 | 2319.43 | 638 | 45 |
| 2411 | 132850 | 133980 | 133980 | 131130 | 132220 | 132150 | -630 | -700 | 17 | 224.66 | 314 | 6 |
| Total |
|
|
|
|
|
|
|
| 444407 | 5904047.47 | 223454 / -4063 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2312 | 207900 | 208920 | 208920 | 205300 | 207200 | 206650 | -700 | -1250 | 32 | 661.30 | 666 | -20 |
| 2401 | 207510 | 208000 | 208480 | 205140 | 206510 | 206720 | -1000 | -790 | 73498 | 1519399.07 | 33569 | -866 |
| 2402 | 207710 | 207830 | 208500 | 205180 | 206440 | 206710 | -1270 | -1000 | 28220 | 583347.10 | 22689 | 515 |
| 2403 | 207650 | 208380 | 208410 | 205150 | 206370 | 206680 | -1280 | -970 | 8749 | 180831.29 | 5855 | 265 |
| 2404 | 208130 | 207710 | 207830 | 205390 | 206280 | 206690 | -1850 | -1440 | 133 | 2749.00 | 248 | 18 |
| 2405 | 207370 | 207320 | 208460 | 204910 | 206220 | 206870 | -1150 | -500 | 951 | 19673.43 | 1906 | -286 |
| 2406 | 207570 | 207240 | 207240 | 207240 | 207240 | 207240 | -330 | -330 | 1 | 20.72 | 94 | -1 |
| 2407 | 207780 | 207430 | 207430 | 205470 | 205470 | 206770 | -2310 | -1010 | 3 | 62.03 | 303 | 2 |
| 2408 | 207060 |
|
|
| 207060 | 207060 | 0 | 0 | 0 | 0.00 | 418 | 0 |
| 2409 | 209160 |
|
|
| 207290 | 207290 | -1870 | -1870 | 0 | 0.00 | 42 | 0 |
| 2410 | 208060 | 207540 | 207540 | 205980 | 206450 | 206540 | -1610 | -1520 | 4 | 82.62 | 8 | -1 |
| 2411 | 208200 |
|
|
| 207490 | 207490 | -710 | -710 | 0 | 0.00 | 15 | 0 |
| Total |
|
|
|
|
|
|
|
| 111591 | 2306826.56 | 65813 / -374 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2312 | 2864 | 2850 | 2850 | 2840 | 2840 | 2846 | -24 | -18 | 75 | 426.90 | 1440 | 0 |
| 2401 | 2870 | 2890 | 2895 | 2845 | 2855 | 2867 | -15 | -3 | 7736 | 44371.09 | 6454 | 67 |
| 2402 | 2877 | 2884 | 2908 | 2848 | 2858 | 2877 | -19 | 0 | 40011 | 230236.02 | 76681 | 2743 |
| 2403 | 2885 | 2894 | 2912 | 2860 | 2866 | 2885 | -19 | 0 | 5823 | 33608.23 | 33404 | 2092 |
| 2404 | 2894 | 2902 | 2911 | 2868 | 2871 | 2888 | -23 | -6 | 44 | 254.17 | 331 | 9 |
| 2405 | 2891 | 2912 | 2912 | 2868 | 2874 | 2889 | -17 | -2 | 24 | 138.70 | 148 | 1 |
| 2406 | 2902 | 2908 | 2908 | 2870 | 2872 | 2883 | -30 | -19 | 8 | 46.14 | 80 | 0 |
| 2407 | 2893 | 2896 | 2900 | 2873 | 2873 | 2889 | -20 | -4 | 7 | 40.45 | 30 | -1 |
| 2408 | 2905 | 2897 | 2897 | 2879 | 2880 | 2886 | -25 | -19 | 5 | 28.86 | 28 | 3 |
| 2409 | 2878 | 2901 | 2923 | 2892 | 2923 | 2908 | 45 | 30 | 10 | 58.16 | 36 | 1 |
| 2410 | 2878 | 2906 | 2914 | 2887 | 2887 | 2903 | 9 | 25 | 7 | 40.64 | 24 | -1 |
| 2411 | 2873 | 2897 | 2909 | 2897 | 2909 | 2903 | 36 | 30 | 3 | 17.42 | 10 | 2 |
| Total |
|
|
|
|
|
|
|
| 53753 | 309266.79 | 118666 / 4916 |
豫公网安备41010502003434号