SHFE Metals Close Price For January 15, 2024
Monday, Jan 15, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2401 | 68260 | 68160 | 68250 | 67700 | 67800 | 67940 | -460 | -320 | 5745 | 195185.45 | 2085 | -3210 |
| 2402 | 68090 | 68010 | 68150 | 67640 | 67700 | 67850 | -390 | -240 | 45996 | 1560513.82 | 108749 | -3768 |
| 2403 | 68070 | 68000 | 68140 | 67600 | 67670 | 67830 | -400 | -240 | 52818 | 1791503.30 | 144333 | 6397 |
| 2404 | 68050 | 68020 | 68120 | 67580 | 67660 | 67790 | -390 | -260 | 13160 | 446058.75 | 64832 | 3064 |
| 2405 | 67990 | 67980 | 68060 | 67550 | 67640 | 67770 | -350 | -220 | 5169 | 175171.21 | 26352 | 1054 |
| 2406 | 67930 | 67900 | 68000 | 67480 | 67550 | 67710 | -380 | -220 | 1757 | 59484.45 | 9167 | 454 |
| 2407 | 67820 | 67840 | 67880 | 67420 | 67480 | 67680 | -340 | -140 | 654 | 22133.23 | 8956 | 61 |
| 2408 | 67740 | 67770 | 67810 | 67350 | 67380 | 67500 | -360 | -240 | 342 | 11543.43 | 4047 | 70 |
| 2409 | 67690 | 67630 | 67720 | 67350 | 67350 | 67510 | -340 | -180 | 107 | 3611.81 | 1695 | 34 |
| 2410 | 67650 | 67650 | 67700 | 67260 | 67270 | 67410 | -380 | -240 | 111 | 3741.51 | 1371 | 47 |
| 2411 | 67600 | 67550 | 67580 | 67220 | 67220 | 67360 | -380 | -240 | 71 | 2391.58 | 651 | 12 |
| 2412 | 67500 | 67520 | 67570 | 67170 | 67240 | 67310 | -260 | -190 | 80 | 2692.54 | 806 | 6 |
| Total |
|
|
|
|
|
|
|
| 126010 | 4274031.05 | 373044 / 4221 |
| 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 | 0.00 | 135 | 0 |
| 2402 | 60250 | 60260 | 60380 | 59860 | 60040 | 60070 | -210 | -180 | 1156 | 34720.47 | 5886 | -24 |
| 2403 | 60330 | 60320 | 60410 | 59880 | 59970 | 60110 | -360 | -220 | 9161 | 275370.34 | 12877 | 435 |
| 2404 | 60440 | 60510 | 60510 | 60020 | 60120 | 60250 | -320 | -190 | 959 | 28894.14 | 1559 | 39 |
| 2405 | 60480 | 60410 | 60500 | 60090 | 60140 | 60300 | -340 | -180 | 98 | 2954.84 | 210 | 11 |
| 2406 | 60390 |
|
|
| 60300 | 60300 | -90 | -90 | 0 | 0.00 | 7 | 0 |
| 2407 | 60390 |
|
|
| 60390 | 60390 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2408 | 60250 |
|
|
| 60250 | 60250 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2409 | 60150 |
|
|
| 60150 | 60150 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2410 | 59990 |
|
|
| 59990 | 59990 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2411 | 59830 |
|
|
| 59830 | 59830 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2412 | 59570 |
|
|
| 59570 | 59570 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 11374 | 341939.78 | 20677 / 461 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2401 | 19065 | 19050 | 19115 | 18925 | 18950 | 19000 | -115 | -65 | 2990 | 28407.55 | 2055 | -1705 |
| 2402 | 19005 | 18960 | 19040 | 18835 | 18880 | 18930 | -125 | -75 | 55570 | 526088.32 | 86068 | -8171 |
| 2403 | 19005 | 19000 | 19050 | 18835 | 18885 | 18935 | -120 | -70 | 154142 | 1459647.49 | 200337 | 212 |
| 2404 | 19000 | 18960 | 19035 | 18830 | 18875 | 18920 | -125 | -80 | 31083 | 294095.84 | 73072 | 5305 |
| 2405 | 18970 | 18950 | 19010 | 18805 | 18860 | 18890 | -110 | -80 | 12194 | 115195.93 | 38199 | 1244 |
| 2406 | 18920 | 18900 | 18960 | 18755 | 18815 | 18855 | -105 | -65 | 1767 | 16660.36 | 17155 | 391 |
| 2407 | 18890 | 18870 | 18930 | 18735 | 18785 | 18845 | -105 | -45 | 991 | 9337.73 | 8313 | 240 |
| 2408 | 18855 | 18840 | 18885 | 18740 | 18765 | 18810 | -90 | -45 | 89 | 837.15 | 5342 | 14 |
| 2409 | 18830 | 18850 | 18895 | 18685 | 18785 | 18805 | -45 | -25 | 280 | 2632.98 | 2341 | 13 |
| 2410 | 18825 | 18820 | 18835 | 18690 | 18735 | 18775 | -90 | -50 | 209 | 1962.12 | 1864 | 28 |
| 2411 | 18840 | 18810 | 18825 | 18690 | 18760 | 18765 | -80 | -75 | 21 | 197.07 | 638 | -1 |
| 2412 | 18845 | 18800 | 18815 | 18710 | 18710 | 18765 | -135 | -80 | 11 | 103.23 | 133 | 1 |
| Total |
|
|
|
|
|
|
|
| 259347 | 2455165.76 | 435517 / -2429 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2401 | 21155 | 21155 | 21200 | 21010 | 21180 | 21120 | 25 | -35 | 190 | 2006.46 | 885 | -60 |
| 2402 | 21135 | 21125 | 21240 | 21010 | 21225 | 21115 | 90 | -20 | 92794 | 979815.10 | 53156 | -6273 |
| 2403 | 21115 | 21035 | 21245 | 21005 | 21235 | 21120 | 120 | 5 | 82707 | 873398.82 | 75193 | 9536 |
| 2404 | 21075 | 21055 | 21240 | 20970 | 21220 | 21120 | 145 | 45 | 21374 | 225733.48 | 28359 | 4401 |
| 2405 | 21035 | 21000 | 21195 | 20935 | 21190 | 21090 | 155 | 55 | 4712 | 49693.81 | 11592 | 1009 |
| 2406 | 20980 | 20870 | 21135 | 20870 | 21125 | 21040 | 145 | 60 | 185 | 1946.59 | 521 | 37 |
| 2407 | 20900 | 20950 | 20950 | 20945 | 20945 | 20945 | 45 | 45 | 2 | 20.95 | 571 | 0 |
| 2408 | 20815 | 20810 | 20890 | 20810 | 20890 | 20850 | 75 | 35 | 2 | 20.85 | 1153 | 0 |
| 2409 | 20775 | 20680 | 20890 | 20635 | 20890 | 20730 | 115 | -45 | 14 | 145.12 | 201 | 0 |
| 2410 | 20695 | 20635 | 20815 | 20610 | 20800 | 20745 | 105 | 50 | 9 | 93.37 | 760 | 0 |
| 2411 | 20605 |
|
|
| 20725 | 20725 | 120 | 120 | 0 | 0.00 | 87 | 0 |
| 2412 | 20575 | 20530 | 20660 | 20485 | 20645 | 20575 | 70 | 0 | 26 | 267.51 | 121 | 8 |
| Total |
|
|
|
|
|
|
|
| 202015 | 2133142.04 | 172599 / 8658 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2401 | 16450 | 15950 | 16320 | 15950 | 16230 | 16230 | -220 | -220 | 495 | 4017.55 | 6440 | 365 |
| 2402 | 16455 | 16345 | 16345 | 16155 | 16200 | 16215 | -255 | -240 | 36634 | 297065.49 | 24273 | -3877 |
| 2403 | 16450 | 16300 | 16335 | 16160 | 16210 | 16215 | -240 | -235 | 51072 | 414155.86 | 59036 | 302 |
| 2404 | 16415 | 16310 | 16310 | 16130 | 16195 | 16190 | -220 | -225 | 4980 | 40318.28 | 6609 | 879 |
| 2405 | 16385 | 16285 | 16285 | 16120 | 16180 | 16175 | -205 | -210 | 556 | 4496.99 | 949 | 171 |
| 2406 | 16395 | 16210 | 16210 | 16115 | 16145 | 16155 | -250 | -240 | 44 | 355.50 | 215 | -7 |
| 2407 | 16410 | 16240 | 16250 | 16145 | 16150 | 16180 | -260 | -230 | 11 | 88.99 | 72 | 0 |
| 2408 | 16370 | 16260 | 16260 | 16135 | 16135 | 16170 | -235 | -200 | 7 | 56.60 | 67 | -2 |
| 2409 | 16325 | 16195 | 16195 | 16135 | 16135 | 16155 | -190 | -170 | 4 | 32.31 | 37 | -1 |
| 2410 | 16390 | 16160 | 16165 | 16125 | 16130 | 16140 | -260 | -250 | 5 | 40.35 | 44 | 1 |
| 2411 | 16365 | 16120 | 16120 | 16120 | 16120 | 16120 | -245 | -245 | 1 | 8.06 | 76 | -1 |
| 2412 | 16315 | 16245 | 16245 | 16120 | 16120 | 16150 | -195 | -165 | 12 | 96.91 | 54 | 2 |
| Total |
|
|
|
|
|
|
|
| 93821 | 760732.87 | 97872 / -2168 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2401 | 128790 | 127740 | 128400 | 126680 | 126700 | 127690 | -2090 | -1100 | 84 | 1072.64 | 3996 | -12 |
| 2402 | 128990 | 128760 | 129020 | 126210 | 127200 | 127720 | -1790 | -1270 | 142052 | 1814370.73 | 85292 | 3613 |
| 2403 | 129140 | 128960 | 129120 | 126340 | 127330 | 127760 | -1810 | -1380 | 66410 | 848513.21 | 61393 | 2434 |
| 2404 | 129220 | 128960 | 129190 | 126580 | 127390 | 127900 | -1830 | -1320 | 8207 | 104971.46 | 12210 | 294 |
| 2405 | 129390 | 129000 | 129340 | 126770 | 127600 | 128090 | -1790 | -1300 | 29093 | 372667.81 | 33702 | 2696 |
| 2406 | 129260 | 129060 | 129340 | 126720 | 127670 | 127750 | -1590 | -1510 | 1428 | 18243.65 | 5342 | 251 |
| 2407 | 129360 | 129170 | 129260 | 126890 | 127500 | 127870 | -1860 | -1490 | 287 | 3669.95 | 2564 | 36 |
| 2408 | 129330 | 129110 | 129110 | 127000 | 127590 | 128280 | -1740 | -1050 | 74 | 949.28 | 1530 | 7 |
| 2409 | 129470 | 129360 | 129510 | 126930 | 127670 | 128130 | -1800 | -1340 | 587 | 7521.81 | 2964 | 181 |
| 2410 | 129430 | 129430 | 129430 | 127150 | 127630 | 128070 | -1800 | -1360 | 65 | 832.50 | 1157 | 27 |
| 2411 | 129440 | 128640 | 128830 | 127660 | 128200 | 128210 | -1240 | -1230 | 21 | 269.25 | 862 | 1 |
| 2412 | 129460 | 128960 | 129100 | 127100 | 127590 | 128350 | -1870 | -1110 | 50 | 641.78 | 218 | 4 |
| Total |
|
|
|
|
|
|
|
| 248358 | 3173724.05 | 211230 / 9532 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2401 | 206500 | 206500 | 210000 | 206500 | 208480 | 208410 | 1980 | 1910 | 42 | 875.33 | 1186 | -6 |
| 2402 | 206490 | 206450 | 210920 | 206020 | 209460 | 208370 | 2970 | 1880 | 47817 | 996387.46 | 26063 | -123 |
| 2403 | 206520 | 206280 | 210830 | 206010 | 209560 | 208670 | 3040 | 2150 | 21952 | 458083.74 | 19322 | -253 |
| 2404 | 206560 | 206190 | 210730 | 206190 | 209630 | 208920 | 3070 | 2360 | 2356 | 49223.06 | 3134 | 415 |
| 2405 | 206650 | 206500 | 210740 | 206160 | 209670 | 208910 | 3020 | 2260 | 1522 | 31796.11 | 2222 | -95 |
| 2406 | 206480 | 207260 | 210000 | 206900 | 209590 | 209230 | 3110 | 2750 | 26 | 544.00 | 144 | -8 |
| 2407 | 207260 | 206200 | 208800 | 206200 | 208800 | 207230 | 1540 | -30 | 3 | 62.17 | 311 | 0 |
| 2408 | 206260 | 206930 | 208930 | 206800 | 208930 | 207550 | 2670 | 1290 | 3 | 62.27 | 341 | 2 |
| 2409 | 206920 | 206700 | 209540 | 206700 | 209500 | 209050 | 2580 | 2130 | 9 | 188.15 | 58 | -4 |
| 2410 | 206480 | 209330 | 210510 | 209330 | 209590 | 209770 | 3110 | 3290 | 10 | 209.78 | 21 | 1 |
| 2411 | 206810 | 208720 | 208720 | 208720 | 208720 | 208720 | 1910 | 1910 | 1 | 20.87 | 18 | 0 |
| 2412 | 206650 | 209100 | 209570 | 209100 | 209570 | 209260 | 2920 | 2610 | 3 | 62.78 | 20 | -1 |
| Total |
|
|
|
|
|
|
|
| 73744 | 1537515.71 | 52840 / -72 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2401 | 3350 | 3350 | 3350 | 3350 | 3350 | 3350 | 0 | 0 | 90 | 603.00 | 435 | 30 |
| 2402 | 3369 | 3351 | 3362 | 3248 | 3265 | 3307 | -104 | -62 | 139928 | 925706.40 | 51264 | -5482 |
| 2403 | 3365 | 3336 | 3357 | 3263 | 3272 | 3316 | -93 | -49 | 43760 | 290245.85 | 43539 | -3044 |
| 2404 | 3359 | 3345 | 3358 | 3268 | 3280 | 3318 | -79 | -41 | 26331 | 174742.77 | 15717 | -1552 |
| 2405 | 3344 | 3334 | 3348 | 3266 | 3274 | 3311 | -70 | -33 | 11206 | 74225.73 | 7509 | -522 |
| 2406 | 3322 | 3301 | 3332 | 3250 | 3260 | 3289 | -62 | -33 | 540 | 3552.44 | 274 | -55 |
| 2407 | 3299 | 3254 | 3299 | 3241 | 3241 | 3270 | -58 | -29 | 60 | 392.43 | 96 | -1 |
| 2408 | 3278 | 3260 | 3281 | 3220 | 3220 | 3254 | -58 | -24 | 23 | 149.71 | 58 | -1 |
| 2409 | 3255 | 3213 | 3258 | 3200 | 3200 | 3232 | -55 | -23 | 72 | 465.41 | 77 | 4 |
| 2410 | 3230 | 3214 | 3223 | 3200 | 3200 | 3212 | -30 | -18 | 5 | 32.12 | 15 | -2 |
| 2411 | 3221 | 3203 | 3235 | 3180 | 3192 | 3204 | -29 | -17 | 16 | 102.55 | 27 | -4 |
| 2412 | 3214 | 3187 | 3203 | 3158 | 3158 | 3183 | -56 | -31 | 25 | 159.19 | 50 | -4 |
| Total |
|
|
|
|
|
|
|
| 222056 | 1470377.60 | 119061 / -10633 |
豫公网安备41010502003434号