SHFE Metals Close Price For January 16, 2024
Tuesday, Jan 16, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2402 | 67850 | 67870 | 68040 | 67690 | 67800 | 67830 | -50 | -20 | 30611 | 1038265.25 | 98474 | -10275 |
| 2403 | 67830 | 67700 | 68010 | 67670 | 67810 | 67810 | -20 | -20 | 40748 | 1381699.20 | 147095 | 2762 |
| 2404 | 67790 | 67550 | 67970 | 67550 | 67760 | 67790 | -30 | 0 | 8098 | 274484.52 | 66165 | 1333 |
| 2405 | 67770 | 67690 | 67940 | 67630 | 67750 | 67750 | -20 | -20 | 3884 | 131585.19 | 27867 | 1515 |
| 2406 | 67710 | 67620 | 67850 | 67570 | 67640 | 67700 | -70 | -10 | 818 | 27691.72 | 9389 | 222 |
| 2407 | 67680 | 67500 | 67740 | 67480 | 67610 | 67590 | -70 | -90 | 233 | 7874.36 | 8974 | 18 |
| 2408 | 67500 | 67440 | 67660 | 67400 | 67450 | 67470 | -50 | -30 | 86 | 2901.22 | 4076 | 29 |
| 2409 | 67510 | 67370 | 67600 | 67350 | 67380 | 67500 | -130 | -10 | 68 | 2295.32 | 1700 | 5 |
| 2410 | 67410 | 67400 | 67500 | 67310 | 67330 | 67410 | -80 | 0 | 16 | 539.29 | 1372 | 1 |
| 2411 | 67360 | 67280 | 67470 | 67260 | 67260 | 67360 | -100 | 0 | 37 | 1246.32 | 641 | -10 |
| 2412 | 67310 | 67280 | 67460 | 67200 | 67200 | 67320 | -110 | 10 | 30 | 1009.88 | 802 | -4 |
| 2501 | 67310 | 67350 | 67350 | 67200 | 67220 | 67260 | -90 | -50 | 7 | 235.41 | 5 | 5 |
| Total |
|
|
|
|
|
|
|
| 84636 | 2869827.65 | 366560 / -4399 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2402 | 60070 | 59990 | 60260 | 59960 | 60030 | 60120 | -40 | 50 | 739 | 22214.40 | 5755 | -131 |
| 2403 | 60110 | 60010 | 60280 | 59980 | 60110 | 60130 | 0 | 20 | 8848 | 266056.92 | 12782 | -95 |
| 2404 | 60250 | 60150 | 60400 | 60130 | 60250 | 60220 | 0 | -30 | 1505 | 45322.46 | 2377 | 818 |
| 2405 | 60300 | 60240 | 60390 | 60220 | 60280 | 60320 | -20 | 20 | 37 | 1116.07 | 215 | 5 |
| 2406 | 60300 |
|
|
| 60300 | 60300 | 0 | 0 | 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 |
| 2501 | 59570 |
|
|
| 59570 | 59570 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 11129 | 334709.84 | 21139 / 597 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2402 | 18930 | 18850 | 18915 | 18780 | 18845 | 18840 | -85 | -90 | 38306 | 360907.37 | 77018 | -9050 |
| 2403 | 18935 | 18825 | 18910 | 18760 | 18805 | 18825 | -130 | -110 | 123874 | 1166218.20 | 198923 | -1414 |
| 2404 | 18920 | 18850 | 18895 | 18750 | 18795 | 18815 | -125 | -105 | 27385 | 257669.88 | 76142 | 3070 |
| 2405 | 18890 | 18845 | 18875 | 18730 | 18770 | 18795 | -120 | -95 | 12144 | 114147.34 | 40166 | 1967 |
| 2406 | 18855 | 18800 | 18830 | 18705 | 18740 | 18755 | -115 | -100 | 4147 | 38897.88 | 18101 | 946 |
| 2407 | 18845 | 18745 | 18805 | 18675 | 18705 | 18735 | -140 | -110 | 1807 | 16929.55 | 9084 | 771 |
| 2408 | 18810 | 18760 | 18765 | 18660 | 18660 | 18700 | -150 | -110 | 125 | 1168.79 | 5427 | 85 |
| 2409 | 18805 | 18740 | 18750 | 18630 | 18685 | 18695 | -120 | -110 | 564 | 5273.13 | 2389 | 48 |
| 2410 | 18775 | 18710 | 18740 | 18645 | 18655 | 18670 | -120 | -105 | 250 | 2334.10 | 1961 | 97 |
| 2411 | 18765 | 18730 | 18730 | 18630 | 18640 | 18665 | -125 | -100 | 13 | 121.35 | 640 | 2 |
| 2412 | 18765 | 18680 | 18680 | 18665 | 18665 | 18675 | -100 | -90 | 3 | 28.01 | 132 | -1 |
| 2501 | 18765 | 18680 | 18680 | 18680 | 18680 | 18680 | -85 | -85 | 1 | 9.34 | 1 | 1 |
| Total |
|
|
|
|
|
|
|
| 208619 | 1963704.93 | 429984 / -3478 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2402 | 21115 | 21260 | 21400 | 21160 | 21180 | 21295 | 65 | 180 | 68218 | 726380.88 | 47167 | -5989 |
| 2403 | 21120 | 21300 | 21410 | 21165 | 21175 | 21300 | 55 | 180 | 82338 | 876994.67 | 77175 | 1982 |
| 2404 | 21120 | 21320 | 21385 | 21160 | 21175 | 21290 | 55 | 170 | 16463 | 175259.92 | 30351 | 1992 |
| 2405 | 21090 | 21260 | 21340 | 21120 | 21140 | 21245 | 50 | 155 | 4899 | 52039.97 | 12251 | 659 |
| 2406 | 21040 | 21195 | 21280 | 21070 | 21090 | 21190 | 50 | 150 | 255 | 2702.01 | 614 | 93 |
| 2407 | 20945 | 21150 | 21200 | 20990 | 20990 | 21130 | 45 | 185 | 21 | 221.87 | 573 | 2 |
| 2408 | 20850 | 21070 | 21110 | 20900 | 20900 | 21040 | 50 | 190 | 42 | 441.91 | 1171 | 18 |
| 2409 | 20730 | 21015 | 21015 | 20850 | 20850 | 20930 | 120 | 200 | 10 | 104.67 | 202 | 1 |
| 2410 | 20745 | 20890 | 20975 | 20810 | 20810 | 20910 | 65 | 165 | 30 | 313.70 | 777 | 17 |
| 2411 | 20725 | 20840 | 20840 | 20840 | 20840 | 20840 | 115 | 115 | 4 | 41.68 | 90 | 3 |
| 2412 | 20575 | 20730 | 20815 | 20645 | 20645 | 20750 | 70 | 175 | 9 | 93.38 | 122 | 1 |
| 2501 | 20575 | 20575 | 20750 | 20535 | 20535 | 20665 | -40 | 90 | 6 | 62.00 | 5 | 5 |
| Total |
|
|
|
|
|
|
|
| 172295 | 1834656.66 | 170498 / -1216 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2402 | 16215 | 16180 | 16285 | 16110 | 16215 | 16200 | 0 | -15 | 19208 | 155625.66 | 19658 | -4615 |
| 2403 | 16215 | 16210 | 16295 | 16135 | 16230 | 16215 | 15 | 0 | 48941 | 396886.10 | 62926 | 3890 |
| 2404 | 16190 | 16190 | 16260 | 16115 | 16205 | 16185 | 15 | -5 | 2398 | 19411.18 | 7164 | 555 |
| 2405 | 16175 | 16145 | 16250 | 16115 | 16190 | 16200 | 15 | 25 | 255 | 2065.77 | 947 | -2 |
| 2406 | 16155 | 16230 | 16265 | 16140 | 16140 | 16220 | -15 | 65 | 6 | 48.67 | 217 | 2 |
| 2407 | 16180 | 16180 | 16190 | 16130 | 16130 | 16165 | -50 | -15 | 3 | 24.25 | 71 | -1 |
| 2408 | 16170 | 16245 | 16245 | 16130 | 16130 | 16175 | -40 | 5 | 3 | 24.27 | 66 | -1 |
| 2409 | 16155 | 16250 | 16255 | 16170 | 16175 | 16210 | 20 | 55 | 4 | 32.43 | 38 | 1 |
| 2410 | 16140 | 16135 | 16135 | 16135 | 16135 | 16135 | -5 | -5 | 1 | 8.07 | 43 | -1 |
| 2411 | 16120 | 16200 | 16200 | 16185 | 16185 | 16195 | 65 | 75 | 3 | 24.29 | 76 | 0 |
| 2412 | 16150 |
|
|
| 16150 | 16150 | 0 | 0 | 0 | 0.00 | 54 | 0 |
| 2501 | 16150 | 16275 | 16885 | 15830 | 16135 | 16080 | -15 | -70 | 24 | 193.01 | 1 | 1 |
| Total |
|
|
|
|
|
|
|
| 70846 | 574343.70 | 91261 / -171 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2402 | 127720 | 126680 | 128000 | 126020 | 126850 | 127000 | -870 | -720 | 117260 | 1489209.79 | 80044 | -5248 |
| 2403 | 127760 | 127390 | 128180 | 126200 | 126950 | 127100 | -810 | -660 | 54427 | 691803.87 | 64800 | 3407 |
| 2404 | 127900 | 127570 | 128290 | 126410 | 127120 | 127240 | -780 | -660 | 5606 | 71336.13 | 13307 | 1097 |
| 2405 | 128090 | 127540 | 128480 | 126600 | 127350 | 127500 | -740 | -590 | 23099 | 294518.82 | 36476 | 2774 |
| 2406 | 127750 | 127530 | 128430 | 126570 | 127200 | 127430 | -550 | -320 | 1072 | 13661.47 | 5464 | 122 |
| 2407 | 127870 | 127310 | 128480 | 126590 | 127170 | 127370 | -700 | -500 | 213 | 2713.18 | 2616 | 52 |
| 2408 | 128280 | 127980 | 128520 | 126910 | 127200 | 127550 | -1080 | -730 | 50 | 637.79 | 1545 | 15 |
| 2409 | 128130 | 127370 | 128590 | 126780 | 127420 | 127590 | -710 | -540 | 444 | 5665.31 | 3044 | 80 |
| 2410 | 128070 | 127930 | 128540 | 126980 | 127180 | 127480 | -890 | -590 | 42 | 535.45 | 1171 | 14 |
| 2411 | 128210 | 128380 | 128510 | 127030 | 127390 | 127700 | -820 | -510 | 21 | 268.18 | 867 | 5 |
| 2412 | 128350 | 127680 | 128560 | 127510 | 127520 | 127780 | -830 | -570 | 10 | 127.78 | 225 | 7 |
| 2501 | 128350 | 128350 | 128350 | 128090 | 128090 | 128220 | -260 | -130 | 2 | 25.64 | 2 | 2 |
| Total |
|
|
|
|
|
|
|
| 202246 | 2570503.42 | 209561 / 2327 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2402 | 208370 | 208540 | 210190 | 208040 | 210100 | 208990 | 1730 | 620 | 33399 | 698014.21 | 23093 | -2970 |
| 2403 | 208670 | 209500 | 210220 | 208180 | 210000 | 209150 | 1330 | 480 | 15627 | 326847.73 | 19261 | -61 |
| 2404 | 208920 | 209370 | 210240 | 208300 | 209830 | 209300 | 910 | 380 | 1673 | 35017.02 | 3519 | 385 |
| 2405 | 208910 | 209100 | 210250 | 208280 | 209990 | 209240 | 1080 | 330 | 1017 | 21279.94 | 2398 | 176 |
| 2406 | 209230 | 208600 | 209800 | 208290 | 209670 | 209160 | 440 | -70 | 29 | 606.59 | 139 | -5 |
| 2407 | 207230 |
|
|
| 209730 | 209730 | 2500 | 2500 | 0 | 0.00 | 311 | 0 |
| 2408 | 207550 | 210000 | 210000 | 210000 | 210000 | 210000 | 2450 | 2450 | 1 | 21.00 | 342 | 1 |
| 2409 | 209050 | 208600 | 208600 | 208600 | 208600 | 208600 | -450 | -450 | 1 | 20.86 | 58 | 0 |
| 2410 | 209770 | 209740 | 209750 | 209590 | 209750 | 209690 | -20 | -80 | 3 | 62.91 | 20 | -1 |
| 2411 | 208720 | 208700 | 209300 | 208700 | 209300 | 208900 | 580 | 180 | 6 | 125.34 | 15 | -3 |
| 2412 | 209260 | 209680 | 209680 | 209680 | 209680 | 209680 | 420 | 420 | 1 | 20.97 | 20 | 0 |
| 2501 | 209260 |
|
|
| 209260 | 209260 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 51757 | 1082016.56 | 49176 / -2478 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2402 | 3307 | 3260 | 3295 | 3179 | 3229 | 3237 | -78 | -70 | 102033 | 660657.43 | 45343 | -5921 |
| 2403 | 3316 | 3268 | 3296 | 3192 | 3237 | 3240 | -79 | -76 | 36376 | 235750.41 | 39874 | -3665 |
| 2404 | 3318 | 3293 | 3298 | 3210 | 3245 | 3250 | -73 | -68 | 18790 | 122135.60 | 15729 | 12 |
| 2405 | 3311 | 3266 | 3290 | 3215 | 3250 | 3249 | -61 | -62 | 7461 | 48488.81 | 7488 | -21 |
| 2406 | 3289 | 3269 | 3270 | 3205 | 3225 | 3231 | -64 | -58 | 218 | 1409.03 | 313 | 39 |
| 2407 | 3270 | 3250 | 3250 | 3197 | 3219 | 3210 | -51 | -60 | 56 | 359.60 | 99 | 3 |
| 2408 | 3254 | 3225 | 3225 | 3192 | 3205 | 3207 | -49 | -47 | 21 | 134.72 | 53 | -5 |
| 2409 | 3232 | 3210 | 3214 | 3161 | 3179 | 3190 | -53 | -42 | 62 | 395.68 | 90 | 13 |
| 2410 | 3212 | 3190 | 3190 | 3152 | 3157 | 3169 | -55 | -43 | 7 | 44.37 | 17 | 2 |
| 2411 | 3204 | 3183 | 3183 | 3127 | 3149 | 3146 | -55 | -58 | 4 | 25.17 | 28 | 1 |
| 2412 | 3183 | 3156 | 3171 | 3130 | 3140 | 3143 | -43 | -40 | 22 | 138.30 | 53 | 3 |
| 2501 | 3183 | 3111 | 3197 | 3067 | 3129 | 3129 | -54 | -54 | 8 | 50.07 | 2 | 2 |
| Total |
|
|
|
|
|
|
|
| 165058 | 1069589.19 | 109089 / -9537 |
豫公网安备41010502003434号