SHFE Metals Close Price For January 23, 2024
Tuesday, Jan 23, 2024
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2402 | 68000 | 67810 | 68110 | 67720 | 68070 | 67880 | 70 | -120 | 22828 | 774812.06 | 68366 | -7302 |
| 2403 | 68000 | 67880 | 68150 | 67720 | 68110 | 67900 | 110 | -100 | 50812 | 1725191.51 | 149622 | 1102 |
| 2404 | 67990 | 67800 | 68140 | 67720 | 68090 | 67900 | 100 | -90 | 18047 | 612701.90 | 81058 | 3323 |
| 2405 | 67940 | 67790 | 68100 | 67670 | 68050 | 67860 | 110 | -80 | 6181 | 209745.96 | 33137 | 863 |
| 2406 | 67900 | 67750 | 68010 | 67620 | 68010 | 67790 | 110 | -110 | 1584 | 53694.41 | 12194 | 481 |
| 2407 | 67790 | 67640 | 67920 | 67540 | 67890 | 67710 | 100 | -80 | 597 | 20213.54 | 9744 | 270 |
| 2408 | 67680 | 67500 | 67800 | 67420 | 67790 | 67540 | 110 | -140 | 194 | 6551.46 | 5007 | 42 |
| 2409 | 67610 | 67470 | 67730 | 67400 | 67730 | 67460 | 120 | -150 | 177 | 5970.62 | 1803 | 53 |
| 2410 | 67550 | 67450 | 67710 | 67340 | 67710 | 67470 | 160 | -80 | 23 | 775.97 | 1448 | -2 |
| 2411 | 67500 | 67430 | 67620 | 67340 | 67620 | 67480 | 120 | -20 | 25 | 843.54 | 784 | -1 |
| 2412 | 67460 | 67350 | 67570 | 67250 | 67570 | 67340 | 110 | -120 | 45 | 1515.35 | 938 | 24 |
| 2501 | 67500 | 67360 | 67590 | 67260 | 67590 | 67340 | 90 | -160 | 30 | 1010.22 | 114 | 19 |
| Total |
|
|
|
|
|
|
|
| 100543 | 3413026.51 | 364215 / -1128 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2402 | 60180 | 60040 | 60350 | 59410 | 60320 | 60040 | 140 | -140 | 264 | 7925.89 | 3845 | -16 |
| 2403 | 60220 | 60070 | 60360 | 59940 | 60320 | 60100 | 100 | -120 | 8535 | 256517.05 | 13524 | -146 |
| 2404 | 60290 | 60160 | 60480 | 60070 | 60440 | 60200 | 150 | -90 | 1863 | 56082.17 | 3758 | 559 |
| 2405 | 60340 | 60250 | 60450 | 60140 | 60450 | 60290 | 110 | -50 | 71 | 2140.60 | 284 | 22 |
| 2406 | 60200 |
|
|
| 60200 | 60200 | 0 | 0 | 0 | 0.00 | 7 | 0 |
| 2407 | 60030 | 60350 | 60350 | 60350 | 60350 | 60350 | 320 | 320 | 1 | 30.18 | 2 | -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 |
|
|
|
|
|
|
|
| 10734 | 322695.88 | 21421 / 418 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2402 | 18730 | 18650 | 18710 | 18610 | 18680 | 18660 | -50 | -70 | 20892 | 194937.08 | 57262 | -2116 |
| 2403 | 18710 | 18655 | 18710 | 18595 | 18675 | 18645 | -35 | -65 | 116729 | 1088347.97 | 201537 | -3294 |
| 2404 | 18710 | 18650 | 18705 | 18595 | 18670 | 18645 | -40 | -65 | 33505 | 312383.75 | 96973 | 6337 |
| 2405 | 18690 | 18650 | 18680 | 18590 | 18650 | 18625 | -40 | -65 | 16551 | 154154.73 | 47807 | 2651 |
| 2406 | 18650 | 18620 | 18650 | 18565 | 18625 | 18595 | -25 | -55 | 3475 | 32311.19 | 23358 | 1215 |
| 2407 | 18635 | 18620 | 18625 | 18535 | 18580 | 18560 | -55 | -75 | 1461 | 13560.40 | 11077 | 683 |
| 2408 | 18620 | 18535 | 18595 | 18520 | 18570 | 18550 | -50 | -70 | 405 | 3757.21 | 6246 | 199 |
| 2409 | 18620 | 18555 | 18590 | 18515 | 18560 | 18540 | -60 | -80 | 165 | 1529.60 | 3158 | 110 |
| 2410 | 18585 | 18580 | 18580 | 18505 | 18560 | 18535 | -25 | -50 | 362 | 3354.97 | 2950 | 267 |
| 2411 | 18590 | 18540 | 18570 | 18500 | 18500 | 18510 | -90 | -80 | 65 | 601.68 | 912 | 35 |
| 2412 | 18565 | 18525 | 18560 | 18480 | 18505 | 18495 | -60 | -70 | 286 | 2645.40 | 515 | 257 |
| 2501 | 18600 | 18500 | 18500 | 18495 | 18495 | 18495 | -105 | -105 | 61 | 564.25 | 84 | 61 |
| Total |
|
|
|
|
|
|
|
| 193957 | 1808148.22 | 451879 / 6405 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2402 | 20755 | 20685 | 20915 | 20675 | 20905 | 20790 | 150 | 35 | 19184 | 199445.07 | 24928 | -1402 |
| 2403 | 20750 | 20685 | 20910 | 20675 | 20885 | 20780 | 135 | 30 | 92645 | 962735.65 | 89761 | 95 |
| 2404 | 20740 | 20695 | 20900 | 20680 | 20880 | 20775 | 140 | 35 | 33621 | 349321.35 | 39137 | 3629 |
| 2405 | 20710 | 20695 | 20870 | 20665 | 20865 | 20750 | 155 | 40 | 6604 | 68520.61 | 16784 | 164 |
| 2406 | 20650 | 20600 | 20825 | 20600 | 20800 | 20680 | 150 | 30 | 1875 | 19390.44 | 2395 | 602 |
| 2407 | 20610 | 20630 | 20785 | 20600 | 20785 | 20650 | 175 | 40 | 370 | 3820.46 | 752 | 142 |
| 2408 | 20525 | 20535 | 20750 | 20530 | 20750 | 20600 | 225 | 75 | 318 | 3275.84 | 1343 | 179 |
| 2409 | 20490 | 20480 | 20700 | 20480 | 20700 | 20585 | 210 | 95 | 225 | 2316.31 | 344 | 121 |
| 2410 | 20410 | 20460 | 20650 | 20460 | 20645 | 20565 | 235 | 155 | 300 | 3084.83 | 927 | 139 |
| 2411 | 20450 | 20390 | 20660 | 20390 | 20640 | 20540 | 190 | 90 | 282 | 2896.79 | 193 | 99 |
| 2412 | 20360 | 20315 | 20675 | 20315 | 20550 | 20545 | 190 | 185 | 278 | 2856.07 | 274 | 118 |
| 2501 | 20340 | 20320 | 20555 | 20320 | 20550 | 20495 | 210 | 155 | 28 | 286.94 | 51 | -4 |
| Total |
|
|
|
|
|
|
|
| 155730 | 1617950.35 | 176889 / 3882 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2402 | 16460 | 16355 | 16730 | 16355 | 16685 | 16545 | 225 | 85 | 4913 | 40652.65 | 12452 | -1872 |
| 2403 | 16475 | 16360 | 16730 | 16360 | 16685 | 16550 | 210 | 75 | 61250 | 506953.74 | 85331 | 7814 |
| 2404 | 16415 | 16330 | 16630 | 16325 | 16605 | 16485 | 190 | 70 | 10248 | 84491.07 | 12917 | 2864 |
| 2405 | 16385 | 16295 | 16585 | 16295 | 16575 | 16465 | 190 | 80 | 724 | 5960.38 | 1287 | 118 |
| 2406 | 16345 | 16185 | 16500 | 16185 | 16500 | 16405 | 155 | 60 | 33 | 270.69 | 157 | 0 |
| 2407 | 16340 | 16295 | 16505 | 16295 | 16505 | 16395 | 165 | 55 | 30 | 246.00 | 61 | -11 |
| 2408 | 16340 | 16280 | 16465 | 16280 | 16465 | 16385 | 125 | 45 | 9 | 73.75 | 52 | 3 |
| 2409 | 16350 | 16270 | 16470 | 16260 | 16460 | 16335 | 110 | -15 | 9 | 73.51 | 34 | -4 |
| 2410 | 16340 | 16380 | 16430 | 16380 | 16420 | 16405 | 80 | 65 | 6 | 49.23 | 43 | -5 |
| 2411 | 16325 | 16370 | 16465 | 16370 | 16460 | 16410 | 135 | 85 | 6 | 49.24 | 61 | -2 |
| 2412 | 16310 | 16260 | 16460 | 16250 | 16460 | 16370 | 150 | 60 | 16 | 131.00 | 67 | 9 |
| 2501 | 16330 | 16355 | 16460 | 16355 | 16460 | 16405 | 130 | 75 | 2 | 16.41 | 17 | 1 |
| Total |
|
|
|
|
|
|
|
| 77246 | 638967.65 | 112479 / 8915 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2402 | 126840 | 126520 | 130060 | 125750 | 129650 | 127850 | 2810 | 1010 | 121429 | 1552500.49 | 50398 | -16307 |
| 2403 | 126930 | 125600 | 131000 | 125600 | 129790 | 128120 | 2860 | 1190 | 149575 | 1916453.97 | 76687 | 3761 |
| 2404 | 127030 | 126280 | 130310 | 126070 | 129900 | 128420 | 2870 | 1390 | 12182 | 156447.33 | 14205 | -407 |
| 2405 | 127230 | 126200 | 130500 | 126200 | 130040 | 128570 | 2810 | 1340 | 44914 | 577491.88 | 34648 | -2908 |
| 2406 | 127090 | 126750 | 130500 | 126500 | 129840 | 128840 | 2750 | 1750 | 1476 | 19017.55 | 5512 | -247 |
| 2407 | 127070 | 126720 | 130540 | 126630 | 129800 | 129390 | 2730 | 2320 | 603 | 7802.45 | 2541 | -104 |
| 2408 | 127240 | 127510 | 130530 | 127410 | 129800 | 128960 | 2560 | 1720 | 216 | 2785.58 | 1567 | -28 |
| 2409 | 127410 | 125060 | 130490 | 125060 | 129990 | 129040 | 2580 | 1630 | 958 | 12362.18 | 3015 | -138 |
| 2410 | 127070 | 126620 | 130400 | 126620 | 129950 | 129130 | 2880 | 2060 | 258 | 3331.65 | 1139 | -41 |
| 2411 | 127140 | 124360 | 130240 | 124360 | 129960 | 129720 | 2820 | 2580 | 213 | 2763.18 | 859 | 11 |
| 2412 | 127260 | 127800 | 130570 | 127600 | 129980 | 129570 | 2720 | 2310 | 61 | 790.42 | 233 | -5 |
| 2501 | 127460 | 127760 | 129970 | 127540 | 129970 | 128170 | 2510 | 710 | 8 | 102.54 | 26 | -3 |
| Total |
|
|
|
|
|
|
|
| 331893 | 4251849.23 | 190830 / -16416 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2402 | 213940 | 214380 | 219330 | 213690 | 217990 | 216490 | 4050 | 2550 | 44940 | 972940.71 | 18661 | -1469 |
| 2403 | 214020 | 213720 | 219650 | 213720 | 218300 | 216940 | 4280 | 2920 | 62622 | 1358563.76 | 31495 | 7962 |
| 2404 | 213980 | 214300 | 219500 | 213960 | 218390 | 217200 | 4410 | 3220 | 6043 | 131255.99 | 6001 | 934 |
| 2405 | 213860 | 214250 | 219310 | 213890 | 218090 | 216950 | 4230 | 3090 | 2227 | 48316.11 | 3187 | 370 |
| 2406 | 213820 | 214150 | 218950 | 214150 | 218930 | 216750 | 5110 | 2930 | 44 | 953.70 | 160 | 21 |
| 2407 | 214020 | 217000 | 218900 | 215950 | 218900 | 217040 | 4880 | 3020 | 25 | 542.62 | 323 | 12 |
| 2408 | 213980 | 214500 | 217260 | 214500 | 217260 | 215580 | 3280 | 1600 | 3 | 64.68 | 312 | 2 |
| 2409 | 213600 | 214300 | 218030 | 214300 | 218030 | 216330 | 4430 | 2730 | 11 | 237.97 | 66 | 1 |
| 2410 | 213770 |
|
|
| 217580 | 217580 | 3810 | 3810 | 0 | 0.00 | 21 | 0 |
| 2411 | 212970 | 217630 | 217630 | 216980 | 216980 | 217230 | 4010 | 4260 | 3 | 65.17 | 17 | 0 |
| 2412 | 213920 | 216300 | 216300 | 216300 | 216300 | 216300 | 2380 | 2380 | 1 | 21.63 | 12 | 0 |
| 2501 | 212000 |
|
|
| 217380 | 217380 | 5380 | 5380 | 0 | 0.00 | 1 | 0 |
| Total |
|
|
|
|
|
|
|
| 115919 | 2512962.34 | 60256 / 7833 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2402 | 3213 | 3200 | 3250 | 3182 | 3232 | 3221 | 19 | 8 | 29249 | 188437.45 | 26207 | -4207 |
| 2403 | 3220 | 3192 | 3254 | 3191 | 3235 | 3225 | 15 | 5 | 21103 | 136131.79 | 33512 | -957 |
| 2404 | 3228 | 3220 | 3256 | 3206 | 3245 | 3232 | 17 | 4 | 11320 | 73178.57 | 15072 | 252 |
| 2405 | 3227 | 3218 | 3257 | 3209 | 3247 | 3233 | 20 | 6 | 5208 | 33684.30 | 7967 | 477 |
| 2406 | 3218 | 3222 | 3242 | 3199 | 3230 | 3211 | 12 | -7 | 124 | 796.41 | 333 | 37 |
| 2407 | 3205 | 3201 | 3251 | 3190 | 3215 | 3210 | 10 | 5 | 19 | 122.01 | 91 | -1 |
| 2408 | 3191 | 3186 | 3219 | 3186 | 3214 | 3206 | 23 | 15 | 13 | 83.36 | 48 | -4 |
| 2409 | 3178 | 3154 | 3222 | 3154 | 3184 | 3187 | 6 | 9 | 16 | 102.00 | 94 | 0 |
| 2410 | 3157 | 3175 | 3185 | 3175 | 3185 | 3180 | 28 | 23 | 2 | 12.72 | 21 | 0 |
| 2411 | 3136 | 3146 | 3161 | 3145 | 3161 | 3152 | 25 | 16 | 9 | 56.74 | 27 | 1 |
| 2412 | 3142 | 3139 | 3152 | 3136 | 3152 | 3141 | 10 | -1 | 4 | 25.13 | 61 | 1 |
| 2501 | 3115 |
|
|
| 3136 | 3136 | 21 | 21 | 0 | 0.00 | 9 | 0 |
| Total |
|
|
|
|
|
|
|
| 67067 | 432630.49 | 83442 / -4401 |
豫公网安备41010502003434号