SHFE Metals Close Price For January 10, 2024
Wednesday, Jan 10, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2401 | 68370 | 68290 | 68330 | 68020 | 68050 | 68110 | -320 | -260 | 19260 | 655987.23 | 19880 | -7935 |
| 2402 | 68170 | 67980 | 68180 | 67770 | 67810 | 67930 | -360 | -240 | 59697 | 2027790.92 | 125294 | 77 |
| 2403 | 68200 | 68010 | 68200 | 67720 | 67750 | 67920 | -450 | -280 | 50986 | 1731569.55 | 128129 | 7792 |
| 2404 | 68200 | 68060 | 68170 | 67700 | 67750 | 67900 | -450 | -300 | 14752 | 500837.3 | 58801 | 3693 |
| 2405 | 68190 | 68010 | 68160 | 67680 | 67710 | 67860 | -480 | -330 | 7194 | 244126.57 | 23691 | 1022 |
| 2406 | 68110 | 67940 | 68050 | 67610 | 67640 | 67770 | -470 | -340 | 1718 | 58221.91 | 8335 | 405 |
| 2407 | 67970 | 67810 | 67940 | 67540 | 67580 | 67650 | -390 | -320 | 465 | 15729.8 | 8816 | 94 |
| 2408 | 67840 | 67710 | 67780 | 67470 | 67470 | 67570 | -370 | -270 | 378 | 12772.57 | 3574 | 16 |
| 2409 | 67750 | 67790 | 67790 | 67410 | 67460 | 67580 | -290 | -170 | 489 | 16525.01 | 1556 | -32 |
| 2410 | 67640 | 67640 | 67670 | 67380 | 67380 | 67430 | -260 | -210 | 217 | 7316.16 | 1197 | 39 |
| 2411 | 67710 | 67580 | 67600 | 67300 | 67300 | 67430 | -410 | -280 | 98 | 3304.09 | 602 | 11 |
| 2412 | 67550 | 67510 | 67520 | 67190 | 67230 | 67320 | -320 | -230 | 295 | 9929.7 | 655 | 175 |
| Total |
|
|
|
|
|
|
|
| 155549 | 5284110.8 | 380530 / 5357 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2401 | 61650 |
|
|
| 61650 | 61650 | 0 | 0 | 0 | 0 | 135 | 0 |
| 2402 | 60400 | 60240 | 60400 | 59980 | 60100 | 60160 | -300 | -240 | 1873 | 56345.04 | 6006 | 143 |
| 2403 | 60520 | 60350 | 60520 | 60020 | 60070 | 60230 | -450 | -290 | 10062 | 303022.29 | 11773 | -662 |
| 2404 | 60590 | 60500 | 60580 | 60130 | 60170 | 60320 | -420 | -270 | 1090 | 32879.38 | 1435 | 63 |
| 2405 | 60630 | 60490 | 60490 | 60260 | 60260 | 60330 | -370 | -300 | 6 | 180.99 | 183 | 2 |
| 2406 | 60840 |
|
|
| 60390 | 60390 | -450 | -450 | 0 | 0 | 7 | 0 |
| 2407 | 60710 |
|
|
| 60380 | 60380 | -330 | -330 | 0 | 0 | 2 | 0 |
| 2408 | 60250 |
|
|
| 60250 | 60250 | 0 | 0 | 0 | 0 | 1 | 0 |
| 2409 | 60150 |
|
|
| 60150 | 60150 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2410 | 59990 |
|
|
| 59990 | 59990 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2411 | 59830 |
|
|
| 59830 | 59830 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2412 | 59570 |
|
|
| 59570 | 59570 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 13031 | 392427.69 | 19542 / -454 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2401 | 19070 | 19085 | 19205 | 19030 | 19075 | 19130 | 5 | 60 | 5380 | 51471.71 | 10050 | -2330 |
| 2402 | 18990 | 18980 | 19145 | 18970 | 18995 | 19055 | 5 | 65 | 86512 | 824417.87 | 111244 | -6632 |
| 2403 | 18995 | 19045 | 19155 | 18975 | 19000 | 19060 | 5 | 65 | 96010 | 915183.16 | 186794 | 9464 |
| 2404 | 18985 | 19010 | 19135 | 18970 | 18985 | 19045 | 0 | 60 | 20966 | 199669.46 | 65162 | 1825 |
| 2405 | 18960 | 18955 | 19095 | 18945 | 18960 | 19015 | 0 | 55 | 6614 | 62882.69 | 35761 | 70 |
| 2406 | 18925 | 18935 | 19055 | 18910 | 18935 | 18980 | 10 | 55 | 3057 | 29013.81 | 15802 | 1155 |
| 2407 | 18910 | 18955 | 19045 | 18890 | 18915 | 18970 | 5 | 60 | 1094 | 10378.49 | 7834 | 72 |
| 2408 | 18900 | 18925 | 19015 | 18865 | 18915 | 18940 | 15 | 40 | 757 | 7170.29 | 5316 | 265 |
| 2409 | 18905 | 18930 | 19010 | 18860 | 18905 | 18930 | 0 | 25 | 372 | 3520.99 | 2289 | 303 |
| 2410 | 18880 | 18920 | 19025 | 18755 | 18755 | 18925 | -125 | 45 | 285 | 2696.89 | 1832 | 202 |
| 2411 | 18865 | 18925 | 19010 | 18850 | 18850 | 18930 | -15 | 65 | 45 | 426.03 | 640 | 30 |
| 2412 | 18875 | 18940 | 18950 | 18850 | 18850 | 18925 | -25 | 50 | 6 | 56.78 | 90 | 1 |
| Total |
|
|
|
|
|
|
|
| 221098 | 2106888.17 | 442814 / 4425 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2401 | 21280 | 21275 | 21280 | 21130 | 21130 | 21180 | -150 | -100 | 1805 | 19118.29 | 1795 | -1110 |
| 2402 | 21160 | 21175 | 21235 | 21050 | 21080 | 21130 | -80 | -30 | 78176 | 825944.69 | 66718 | -1850 |
| 2403 | 21120 | 21175 | 21200 | 21015 | 21035 | 21095 | -85 | -25 | 46028 | 485515.05 | 58103 | 4431 |
| 2404 | 21075 | 21150 | 21160 | 20985 | 21020 | 21055 | -55 | -20 | 18405 | 193800.45 | 21978 | 2760 |
| 2405 | 21050 | 21070 | 21110 | 20940 | 20965 | 21015 | -85 | -35 | 7454 | 78332.85 | 10413 | 3394 |
| 2406 | 21035 | 21030 | 21030 | 20895 | 20915 | 20960 | -120 | -75 | 157 | 1645.38 | 473 | -3 |
| 2407 | 20930 | 20910 | 20920 | 20830 | 20840 | 20885 | -90 | -45 | 24 | 250.63 | 572 | 1 |
| 2408 | 20870 | 20835 | 20865 | 20730 | 20770 | 20810 | -100 | -60 | 21 | 218.54 | 1141 | 11 |
| 2409 | 20725 | 20795 | 20795 | 20715 | 20715 | 20760 | -10 | 35 | 23 | 238.76 | 189 | 12 |
| 2410 | 20705 | 20735 | 20740 | 20635 | 20685 | 20700 | -20 | -5 | 9 | 93.17 | 760 | -2 |
| 2411 | 20605 | 20540 | 20540 | 20540 | 20540 | 20540 | -65 | -65 | 3 | 30.81 | 80 | 3 |
| 2412 | 20530 | 20550 | 20585 | 20470 | 20520 | 20525 | -10 | -5 | 26 | 266.83 | 113 | 12 |
| Total |
|
|
|
|
|
|
|
| 152131 | 1605455.44 | 162335 / 7659 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2401 | 16160 | 16220 | 16390 | 16220 | 16380 | 16315 | 220 | 155 | 330 | 2692.15 | 6380 | -110 |
| 2402 | 16140 | 16150 | 16415 | 16150 | 16385 | 16280 | 245 | 140 | 44594 | 363024.76 | 37447 | -1432 |
| 2403 | 16150 | 16180 | 16395 | 16145 | 16385 | 16280 | 235 | 130 | 31821 | 259038.45 | 44303 | 8928 |
| 2404 | 16130 | 16170 | 16365 | 16115 | 16365 | 16250 | 235 | 120 | 2147 | 17448.89 | 3940 | 378 |
| 2405 | 16115 | 16155 | 16350 | 16120 | 16325 | 16240 | 210 | 125 | 326 | 2647.64 | 939 | 21 |
| 2406 | 16110 | 16155 | 16350 | 16115 | 16300 | 16305 | 190 | 195 | 77 | 627.86 | 269 | -8 |
| 2407 | 16075 | 16160 | 16260 | 16160 | 16260 | 16200 | 185 | 125 | 10 | 81.02 | 74 | -4 |
| 2408 | 16130 | 16265 | 16340 | 16265 | 16335 | 16320 | 205 | 190 | 13 | 106.09 | 83 | 0 |
| 2409 | 16180 | 16270 | 16335 | 16270 | 16335 | 16300 | 155 | 120 | 2 | 16.3 | 42 | 0 |
| 2410 | 16135 | 16190 | 16335 | 16185 | 16315 | 16295 | 180 | 160 | 28 | 228.17 | 62 | 17 |
| 2411 | 16140 | 16155 | 16345 | 16155 | 16290 | 16300 | 150 | 160 | 21 | 171.18 | 75 | 8 |
| 2412 | 16205 | 16165 | 16350 | 16165 | 16300 | 16300 | 95 | 95 | 23 | 187.49 | 27 | 9 |
| Total |
|
|
|
|
|
|
|
| 79392 | 646270 | 93641 / 7807 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2401 | 124960 | 125900 | 125900 | 124030 | 124700 | 124600 | -260 | -360 | 174 | 2168.06 | 4248 | -24 |
| 2402 | 125110 | 125110 | 125550 | 124300 | 124920 | 125030 | -190 | -80 | 135475 | 1693974.89 | 101743 | -1847 |
| 2403 | 125260 | 125180 | 125700 | 124550 | 125070 | 125200 | -190 | -60 | 43481 | 544424.72 | 60417 | -561 |
| 2404 | 125490 | 125410 | 125840 | 124770 | 125320 | 125370 | -170 | -120 | 4167 | 52245.57 | 11254 | 346 |
| 2405 | 125580 | 125500 | 126040 | 124850 | 125500 | 125540 | -80 | -40 | 17829 | 223830.09 | 34943 | -553 |
| 2406 | 125640 | 125790 | 126020 | 125020 | 125480 | 125550 | -160 | -90 | 474 | 5951.54 | 5113 | 28 |
| 2407 | 125760 | 125630 | 126080 | 124750 | 125720 | 125470 | -40 | -290 | 203 | 2547.2 | 2617 | 9 |
| 2408 | 125680 | 125590 | 126120 | 125140 | 125780 | 125710 | 100 | 30 | 77 | 968.02 | 1606 | 8 |
| 2409 | 125950 | 126330 | 126330 | 125150 | 125660 | 126060 | -290 | 110 | 536 | 6756.92 | 2969 | -236 |
| 2410 | 125970 | 125720 | 126180 | 125260 | 125800 | 125800 | -170 | -170 | 66 | 830.29 | 1219 | 13 |
| 2411 | 126210 | 126100 | 126160 | 125300 | 125300 | 125900 | -910 | -310 | 14 | 176.27 | 905 | 5 |
| 2412 | 126360 | 126100 | 126200 | 125460 | 125910 | 125920 | -450 | -440 | 13 | 163.7 | 226 | 4 |
| Total |
|
|
|
|
|
|
|
| 202509 | 2534037.28 | 227260 / -2808 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2401 | 204090 | 203500 | 205170 | 203300 | 204070 | 203780 | -20 | -310 | 112 | 2282.4 | 1204 | -60 |
| 2402 | 204370 | 205490 | 205500 | 203500 | 204020 | 204350 | -350 | -20 | 36321 | 742251.37 | 30713 | -918 |
| 2403 | 204350 | 204500 | 205320 | 203550 | 204000 | 204400 | -350 | 50 | 13860 | 283308.64 | 19610 | 852 |
| 2404 | 204470 | 205280 | 205530 | 203720 | 204420 | 204520 | -50 | 50 | 797 | 16300.69 | 2315 | 151 |
| 2405 | 204510 | 205200 | 205390 | 203500 | 204270 | 204490 | -240 | -20 | 878 | 17954.51 | 2206 | 3 |
| 2406 | 204280 | 205370 | 205370 | 204240 | 204240 | 205080 | -40 | 800 | 4 | 82.04 | 135 | 1 |
| 2407 | 204460 | 204920 | 204920 | 204810 | 204810 | 204860 | 350 | 400 | 2 | 40.97 | 311 | 0 |
| 2408 | 204200 |
|
|
| 204200 | 204200 | 0 | 0 | 0 | 0 | 337 | 0 |
| 2409 | 205160 | 204510 | 204510 | 204510 | 204510 | 204510 | -650 | -650 | 1 | 20.45 | 62 | 1 |
| 2410 | 204720 | 204770 | 204770 | 204770 | 204770 | 204770 | 50 | 50 | 2 | 40.95 | 21 | 2 |
| 2411 | 205640 | 204450 | 204460 | 204400 | 204400 | 204440 | -1240 | -1200 | 6 | 122.67 | 20 | -1 |
| 2412 | 205260 | 205050 | 205050 | 205050 | 205050 | 205050 | -210 | -210 | 1 | 20.51 | 20 | 1 |
| Total |
|
|
|
|
|
|
|
| 51984 | 1062425.19 | 56954 / 32 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2401 | 3287 |
|
|
| 3240 | 3287 | -47 | 0 | 0 | 0 | 600 | 0 |
| 2402 | 3268 | 3260 | 3325 | 3206 | 3259 | 3254 | -9 | -14 | 146792 | 955347.19 | 49158 | -5187 |
| 2403 | 3272 | 3264 | 3318 | 3221 | 3269 | 3266 | -3 | -6 | 36987 | 241623.69 | 41611 | -3079 |
| 2404 | 3275 | 3270 | 3313 | 3233 | 3271 | 3275 | -4 | 0 | 23887 | 156483.04 | 14893 | -866 |
| 2405 | 3272 | 3270 | 3308 | 3235 | 3266 | 3272 | -6 | 0 | 10468 | 68519.82 | 5567 | 30 |
| 2406 | 3268 | 3287 | 3295 | 3231 | 3261 | 3265 | -7 | -3 | 232 | 1515.19 | 302 | -2 |
| 2407 | 3264 | 3252 | 3268 | 3240 | 3257 | 3253 | -7 | -11 | 22 | 143.15 | 87 | 1 |
| 2408 | 3233 | 3249 | 3282 | 3217 | 3243 | 3242 | 10 | 9 | 25 | 162.14 | 60 | 4 |
| 2409 | 3204 | 3203 | 3258 | 3203 | 3230 | 3228 | 26 | 24 | 18 | 116.21 | 58 | 8 |
| 2410 | 3187 | 3201 | 3201 | 3201 | 3201 | 3201 | 14 | 14 | 1 | 6.4 | 16 | -1 |
| 2411 | 3169 | 3102 | 3240 | 3102 | 3201 | 3199 | 32 | 30 | 27 | 172.79 | 22 | 4 |
| 2412 | 3161 | 3151 | 3220 | 3151 | 3201 | 3186 | 40 | 25 | 29 | 184.82 | 39 | 3 |
| Total |
|
|
|
|
|
|
|
| 218488 | 1424274.43 | 112413 / -9085 |
豫公网安备41010502003434号