SHFE Metals Close Price For January 17, 2024
Wednesday, Jan 17, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2402 | 67830 | 68030 | 68160 | 67710 | 67730 | 67900 | -100 | 70 | 26004 | 882898.47 | 92752 | -5722 |
| 2403 | 67810 | 68020 | 68160 | 67690 | 67720 | 67930 | -90 | 120 | 44842 | 1523112.19 | 148567 | 1472 |
| 2404 | 67790 | 67980 | 68130 | 67670 | 67720 | 67890 | -70 | 100 | 11188 | 379807.37 | 69017 | 2852 |
| 2405 | 67750 | 67970 | 68090 | 67640 | 67660 | 67850 | -90 | 100 | 4341 | 147285.16 | 28605 | 738 |
| 2406 | 67700 | 67860 | 68020 | 67600 | 67600 | 67780 | -100 | 80 | 769 | 26061.98 | 9558 | 169 |
| 2407 | 67590 | 67870 | 67920 | 67520 | 67520 | 67710 | -70 | 120 | 237 | 8024.63 | 9011 | 37 |
| 2408 | 67470 | 67730 | 67800 | 67430 | 67440 | 67590 | -30 | 120 | 225 | 7604.46 | 4194 | 118 |
| 2409 | 67500 | 67650 | 67740 | 67350 | 67350 | 67560 | -150 | 60 | 61 | 2060.79 | 1719 | 19 |
| 2410 | 67410 | 67650 | 67740 | 67300 | 67330 | 67460 | -80 | 50 | 55 | 1855.26 | 1376 | 4 |
| 2411 | 67360 | 67620 | 67650 | 67280 | 67280 | 67500 | -80 | 140 | 21 | 708.79 | 642 | 1 |
| 2412 | 67320 | 67550 | 67610 | 67200 | 67200 | 67380 | -120 | 60 | 63 | 2122.52 | 824 | 22 |
| 2501 | 67260 | 67500 | 67500 | 67180 | 67180 | 67410 | -80 | 150 | 18 | 606.75 | 19 | 14 |
| Total |
|
|
|
|
|
|
|
| 87824 | 2982148.33 | 366284 / -276 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2402 | 60120 | 60230 | 60450 | 59930 | 60030 | 60250 | -90 | 130 | 672 | 20244.63 | 5556 | -199 |
| 2403 | 60130 | 60370 | 60490 | 60010 | 60050 | 60260 | -80 | 130 | 8653 | 260744.86 | 12495 | -287 |
| 2404 | 60220 | 60430 | 60590 | 60130 | 60170 | 60370 | -50 | 150 | 1397 | 42171.48 | 2361 | -16 |
| 2405 | 60320 | 60510 | 60560 | 60200 | 60200 | 60420 | -120 | 100 | 23 | 694.86 | 217 | 2 |
| 2406 | 60300 |
|
|
| 60240 | 60240 | -60 | -60 | 0 | 0.00 | 7 | 0 |
| 2407 | 60390 | 60030 | 60030 | 60030 | 60030 | 60030 | -360 | -360 | 1 | 30.02 | 3 | 1 |
| 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 |
|
|
|
|
|
|
|
| 10746 | 323885.84 | 20640 / -499 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2402 | 18840 | 18860 | 18970 | 18850 | 18860 | 18900 | 20 | 60 | 28515 | 269523.88 | 74299 | -2719 |
| 2403 | 18825 | 18830 | 18945 | 18810 | 18830 | 18870 | 5 | 45 | 93994 | 886990.62 | 197226 | -1697 |
| 2404 | 18815 | 18820 | 18930 | 18800 | 18815 | 18865 | 0 | 50 | 18611 | 175548.47 | 76745 | 603 |
| 2405 | 18795 | 18810 | 18895 | 18775 | 18785 | 18840 | -10 | 45 | 8014 | 75492.28 | 39782 | -384 |
| 2406 | 18755 | 18750 | 18855 | 18745 | 18765 | 18800 | 10 | 45 | 1673 | 15727.61 | 18225 | 124 |
| 2407 | 18735 | 18735 | 18830 | 18720 | 18725 | 18775 | -10 | 40 | 652 | 6121.02 | 9397 | 313 |
| 2408 | 18700 | 18785 | 18815 | 18700 | 18700 | 18725 | 0 | 25 | 190 | 1779.03 | 5505 | 78 |
| 2409 | 18695 | 18730 | 18790 | 18695 | 18705 | 18730 | 10 | 35 | 92 | 861.78 | 2420 | 31 |
| 2410 | 18670 | 18740 | 18745 | 18660 | 18660 | 18720 | -10 | 50 | 128 | 1198.09 | 2034 | 73 |
| 2411 | 18665 | 18740 | 18740 | 18675 | 18710 | 18700 | 45 | 35 | 22 | 205.75 | 642 | 2 |
| 2412 | 18675 | 18720 | 18720 | 18665 | 18715 | 18700 | 40 | 25 | 6 | 56.11 | 131 | -1 |
| 2501 | 18680 | 18695 | 18695 | 18645 | 18645 | 18675 | -35 | -5 | 5 | 46.70 | 4 | 3 |
| Total |
|
|
|
|
|
|
|
| 151902 | 1433551.33 | 426410 / -3574 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2402 | 21295 | 21230 | 21285 | 21080 | 21090 | 21185 | -205 | -110 | 47584 | 504125.74 | 39343 | -7824 |
| 2403 | 21300 | 21205 | 21300 | 21095 | 21100 | 21200 | -200 | -100 | 81392 | 862832.51 | 82971 | 5796 |
| 2404 | 21290 | 21115 | 21295 | 21105 | 21105 | 21195 | -185 | -95 | 13405 | 142064.86 | 32503 | 2152 |
| 2405 | 21245 | 21130 | 21245 | 21060 | 21065 | 21150 | -180 | -95 | 4771 | 50454.08 | 12976 | 725 |
| 2406 | 21190 | 21145 | 21185 | 21025 | 21025 | 21110 | -165 | -80 | 424 | 4475.51 | 872 | 258 |
| 2407 | 21130 | 21070 | 21095 | 21000 | 21000 | 21040 | -130 | -90 | 81 | 852.15 | 610 | 37 |
| 2408 | 21040 | 21005 | 21005 | 20925 | 20925 | 20960 | -115 | -80 | 4 | 41.92 | 1175 | 4 |
| 2409 | 20930 | 20890 | 20955 | 20825 | 20860 | 20875 | -70 | -55 | 19 | 198.35 | 204 | 2 |
| 2410 | 20910 | 20870 | 20870 | 20860 | 20860 | 20865 | -50 | -45 | 2 | 20.87 | 776 | -1 |
| 2411 | 20840 | 20805 | 20805 | 20725 | 20725 | 20755 | -115 | -85 | 8 | 83.02 | 93 | 3 |
| 2412 | 20750 | 20720 | 20725 | 20670 | 20670 | 20685 | -80 | -65 | 8 | 82.75 | 124 | 2 |
| 2501 | 20665 | 20840 | 20840 | 20610 | 20620 | 20680 | -45 | 15 | 7 | 72.38 | 7 | 2 |
| Total |
|
|
|
|
|
|
|
| 147705 | 1565304.13 | 171654 / 1156 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2402 | 16200 | 16230 | 16290 | 16150 | 16150 | 16200 | -50 | 0 | 9205 | 74566.11 | 18488 | -1170 |
| 2403 | 16215 | 16250 | 16270 | 16155 | 16170 | 16215 | -45 | 0 | 34826 | 282363.07 | 63491 | 565 |
| 2404 | 16185 | 16210 | 16240 | 16135 | 16145 | 16190 | -40 | 5 | 2257 | 18273.96 | 7051 | -113 |
| 2405 | 16200 | 16190 | 16265 | 16115 | 16120 | 16175 | -80 | -25 | 313 | 2531.80 | 910 | -37 |
| 2406 | 16220 | 16230 | 16230 | 16105 | 16105 | 16120 | -115 | -100 | 33 | 266.04 | 201 | -16 |
| 2407 | 16165 | 16160 | 16160 | 16110 | 16110 | 16135 | -55 | -30 | 4 | 32.28 | 72 | 1 |
| 2408 | 16175 | 16200 | 16200 | 16125 | 16125 | 16145 | -50 | -30 | 20 | 161.46 | 57 | -9 |
| 2409 | 16210 | 16195 | 16195 | 16095 | 16105 | 16125 | -105 | -85 | 9 | 72.57 | 36 | -2 |
| 2410 | 16135 | 16130 | 16130 | 16075 | 16090 | 16095 | -45 | -40 | 7 | 56.33 | 43 | 0 |
| 2411 | 16195 | 16205 | 16210 | 16200 | 16200 | 16205 | 5 | 10 | 4 | 32.41 | 74 | -2 |
| 2412 | 16150 | 16185 | 16185 | 16095 | 16100 | 16135 | -50 | -15 | 7 | 56.48 | 53 | -1 |
| 2501 | 16080 | 16220 | 16220 | 16095 | 16145 | 16165 | 65 | 85 | 5 | 40.42 | 4 | 3 |
| Total |
|
|
|
|
|
|
|
| 46690 | 378452.92 | 90480 / -781 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2402 | 127000 | 127300 | 128460 | 126520 | 127030 | 127640 | 30 | 640 | 125543 | 1602464.48 | 77420 | -2624 |
| 2403 | 127100 | 127300 | 128560 | 126600 | 127210 | 127770 | 110 | 670 | 68250 | 872073.55 | 64762 | -38 |
| 2404 | 127240 | 126930 | 128670 | 126880 | 127380 | 127920 | 140 | 680 | 8170 | 104513.24 | 12885 | -422 |
| 2405 | 127500 | 127110 | 128800 | 126900 | 127480 | 128050 | -20 | 550 | 27846 | 356584.81 | 35660 | -816 |
| 2406 | 127430 | 127260 | 128720 | 127040 | 127400 | 127980 | -30 | 550 | 721 | 9227.37 | 5454 | -10 |
| 2407 | 127370 | 127790 | 128750 | 127090 | 127690 | 127960 | 320 | 590 | 267 | 3416.72 | 2616 | 0 |
| 2408 | 127550 | 127780 | 128880 | 127150 | 127510 | 128160 | -40 | 610 | 56 | 717.74 | 1539 | -6 |
| 2409 | 127590 | 127830 | 128900 | 127300 | 127700 | 128250 | 110 | 660 | 554 | 7105.08 | 3052 | 8 |
| 2410 | 127480 | 127930 | 128900 | 127380 | 127730 | 128330 | 250 | 850 | 39 | 500.51 | 1175 | 4 |
| 2411 | 127700 | 128230 | 128630 | 127420 | 127570 | 127960 | -130 | 260 | 20 | 255.92 | 861 | -6 |
| 2412 | 127780 | 128410 | 128880 | 127420 | 127670 | 128260 | -110 | 480 | 14 | 179.58 | 223 | -2 |
| 2501 | 128220 |
|
|
| 128220 | 128220 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| Total |
|
|
|
|
|
|
|
| 231480 | 2957038.99 | 205649 / -3912 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2402 | 208990 | 210320 | 214760 | 210030 | 212980 | 213250 | 3990 | 4260 | 62179 | 1325967.57 | 26491 | 3398 |
| 2403 | 209150 | 210000 | 214800 | 210000 | 213000 | 213340 | 3850 | 4190 | 34815 | 742754.43 | 20802 | 1541 |
| 2404 | 209300 | 210000 | 214680 | 209970 | 212860 | 213330 | 3560 | 4030 | 3826 | 81620.39 | 4293 | 774 |
| 2405 | 209240 | 210000 | 214600 | 210000 | 212880 | 213160 | 3640 | 3920 | 2565 | 54677.92 | 2574 | 176 |
| 2406 | 209160 | 212000 | 214020 | 212000 | 212140 | 213220 | 2980 | 4060 | 46 | 980.83 | 151 | 12 |
| 2407 | 209730 | 212060 | 214050 | 212060 | 213990 | 213200 | 4260 | 3470 | 4 | 85.28 | 313 | 2 |
| 2408 | 210000 | 213090 | 214120 | 212800 | 212810 | 213430 | 2810 | 3430 | 14 | 298.81 | 348 | 6 |
| 2409 | 208600 | 210100 | 214060 | 210100 | 213000 | 213200 | 4400 | 4600 | 18 | 383.77 | 62 | 4 |
| 2410 | 209690 | 214210 | 214210 | 214000 | 214030 | 214040 | 4340 | 4350 | 7 | 149.83 | 20 | 0 |
| 2411 | 208900 | 210780 | 214230 | 210770 | 213110 | 212510 | 4210 | 3610 | 7 | 148.76 | 17 | 2 |
| 2412 | 209680 | 212890 | 214690 | 212840 | 214690 | 213780 | 5010 | 4100 | 10 | 213.79 | 13 | -7 |
| 2501 | 209260 | 212000 | 212000 | 212000 | 212000 | 212000 | 2740 | 2740 | 1 | 21.20 | 1 | 1 |
| Total |
|
|
|
|
|
|
|
| 103492 | 2207302.57 | 55085 / 5909 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2402 | 3237 | 3228 | 3257 | 3208 | 3236 | 3235 | -1 | -2 | 60322 | 390349.67 | 41036 | -4307 |
| 2403 | 3240 | 3246 | 3266 | 3217 | 3234 | 3240 | -6 | 0 | 17672 | 114540.21 | 36977 | -2897 |
| 2404 | 3250 | 3250 | 3273 | 3226 | 3237 | 3248 | -13 | -2 | 13375 | 86896.93 | 15639 | -90 |
| 2405 | 3249 | 3261 | 3267 | 3228 | 3239 | 3247 | -10 | -2 | 4854 | 31528.36 | 7483 | -5 |
| 2406 | 3231 | 3245 | 3253 | 3212 | 3228 | 3230 | -3 | -1 | 267 | 1725.06 | 313 | 0 |
| 2407 | 3210 | 3207 | 3220 | 3207 | 3210 | 3213 | 0 | 3 | 9 | 57.84 | 100 | 1 |
| 2408 | 3207 | 3221 | 3221 | 3200 | 3200 | 3208 | -7 | 1 | 4 | 25.67 | 54 | 1 |
| 2409 | 3190 | 3179 | 3202 | 3179 | 3192 | 3198 | 2 | 8 | 14 | 89.56 | 96 | 6 |
| 2410 | 3169 | 3180 | 3180 | 3164 | 3164 | 3172 | -5 | 3 | 2 | 12.69 | 16 | -1 |
| 2411 | 3146 | 3073 | 3179 | 3073 | 3148 | 3150 | 2 | 4 | 7 | 44.10 | 28 | 0 |
| 2412 | 3143 | 3151 | 3151 | 3133 | 3147 | 3144 | 4 | 1 | 15 | 94.33 | 55 | 2 |
| 2501 | 3129 | 3120 | 3122 | 3120 | 3122 | 3121 | -7 | -8 | 5 | 31.22 | 6 | 4 |
| Total |
|
|
|
|
|
|
|
| 96546 | 625395.64 | 101803 / -7286 |
豫公网安备41010502003434号