SHFE Metals Close Price For August 24, 2023
Thursday, Aug 24, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2309 | 69060 | 69020 | 69490 | 69020 | 69070 | 69270 | 10 | 210 | 53954 | 1868928.68 | 124511 | -11669 |
| 2310 | 68870 | 69070 | 69320 | 68830 | 68870 | 69090 | 0 | 220 | 77882 | 2690557.02 | 144637 | 6694 |
| 2311 | 68640 | 68750 | 69110 | 68610 | 68620 | 68860 | -20 | 220 | 30118 | 1037109.81 | 79569 | 5358 |
| 2312 | 68440 | 68530 | 68900 | 68440 | 68460 | 68670 | 20 | 230 | 10367 | 355993.11 | 50356 | 2559 |
| 2401 | 68310 | 68400 | 68760 | 68300 | 68340 | 68530 | 30 | 220 | 1516 | 51952.23 | 13951 | -91 |
| 2402 | 68250 | 68300 | 68660 | 68240 | 68270 | 68470 | 20 | 220 | 522 | 17871.09 | 6696 | 7 |
| 2403 | 68240 | 68310 | 68620 | 68220 | 68220 | 68400 | -20 | 160 | 211 | 7216.46 | 4170 | -63 |
| 2404 | 68170 | 68300 | 68590 | 68160 | 68170 | 68420 | 0 | 250 | 88 | 3010.83 | 2635 | -7 |
| 2405 | 68130 | 68220 | 68530 | 68050 | 68050 | 68340 | -80 | 210 | 21 | 717.65 | 1237 | 3 |
| 2406 | 68050 | 68100 | 68420 | 68050 | 68050 | 68280 | 0 | 230 | 123 | 4199.65 | 2514 | -10 |
| 2407 | 67970 | 67980 | 68360 | 67980 | 68080 | 68230 | 110 | 260 | 19 | 648.20 | 1061 | -2 |
| 2408 | 67900 | 67980 | 68290 | 67930 | 67930 | 68070 | 30 | 170 | 67 | 2280.39 | 224 | 36 |
| Total |
|
|
|
|
|
|
|
| 174888 | 6040485.09 | 431561 / 2815 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2309 | 61180 | 61390 | 61700 | 61240 | 61530 | 61390 | 350 | 210 | 118 | 3622.43 | 339 | -36 |
| 2310 | 61190 | 61400 | 61670 | 61230 | 61230 | 61470 | 40 | 280 | 13874 | 426470.82 | 16974 | -2003 |
| 2311 | 61150 | 61310 | 61610 | 61200 | 61240 | 61420 | 90 | 270 | 11121 | 341546.76 | 24841 | 1769 |
| 2312 | 61010 | 61180 | 61460 | 61040 | 61070 | 61250 | 60 | 240 | 2228 | 68239.87 | 1110 | 465 |
| 2401 | 60960 | 61080 | 61270 | 61080 | 61270 | 61210 | 310 | 250 | 10 | 306.09 | 16 | 5 |
| 2402 | 60810 |
|
|
| 61060 | 61060 | 250 | 250 | 0 | 0.00 | 2 | 0 |
| 2403 | 60250 |
|
|
| 60250 | 60250 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2404 | 60070 |
|
|
| 60070 | 60070 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2405 | 59960 |
|
|
| 59960 | 59960 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2406 | 60200 |
|
|
| 60200 | 60200 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2407 | 59790 |
|
|
| 59790 | 59790 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2408 | 60190 |
|
|
| 60190 | 60190 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total |
|
|
|
|
|
|
|
| 27351 | 840185.96 | 43283 / 200 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2309 | 18710 | 18730 | 18740 | 18605 | 18615 | 18665 | -95 | -45 | 125652 | 1172668.43 | 156751 | -19689 |
| 2310 | 18625 | 18650 | 18660 | 18540 | 18555 | 18595 | -70 | -30 | 163227 | 1517797.14 | 242792 | 16077 |
| 2311 | 18475 | 18470 | 18515 | 18420 | 18435 | 18470 | -40 | -5 | 42793 | 395207.98 | 90830 | 2311 |
| 2312 | 18345 | 18360 | 18415 | 18315 | 18330 | 18360 | -15 | 15 | 12766 | 117218.44 | 48843 | 162 |
| 2401 | 18255 | 18265 | 18345 | 18230 | 18265 | 18285 | 10 | 30 | 3162 | 28909.09 | 20124 | 334 |
| 2402 | 18240 | 18250 | 18325 | 18210 | 18250 | 18260 | 10 | 20 | 984 | 8984.38 | 6667 | 49 |
| 2403 | 18270 | 18285 | 18350 | 18210 | 18270 | 18285 | 0 | 15 | 661 | 6044.62 | 3711 | 282 |
| 2404 | 18280 | 18285 | 18370 | 18275 | 18310 | 18310 | 30 | 30 | 75 | 686.64 | 1445 | 10 |
| 2405 | 18320 | 18280 | 18365 | 18280 | 18315 | 18315 | -5 | -5 | 66 | 604.43 | 680 | 21 |
| 2406 | 18330 | 18315 | 18375 | 18305 | 18335 | 18325 | 5 | -5 | 13 | 119.13 | 876 | 5 |
| 2407 | 18320 | 18350 | 18375 | 18315 | 18375 | 18330 | 55 | 10 | 9 | 82.51 | 130 | 3 |
| 2408 | 18355 |
|
|
| 18330 | 18330 | -25 | -25 | 0 | 0.00 | 12 | 0 |
| Total |
|
|
|
|
|
|
|
| 349408 | 3248322.79 | 572861 / -435 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2309 | 20355 | 20395 | 20650 | 20395 | 20545 | 20540 | 190 | 185 | 44732 | 459507.50 | 42719 | -4995 |
| 2310 | 20205 | 20250 | 20540 | 20250 | 20410 | 20410 | 205 | 205 | 168479 | 1719643.97 | 100233 | -1998 |
| 2311 | 20035 | 20095 | 20370 | 20090 | 20250 | 20240 | 215 | 205 | 48360 | 489430.63 | 39245 | 3038 |
| 2312 | 19905 | 19970 | 20215 | 19950 | 20085 | 20090 | 180 | 185 | 7205 | 72379.50 | 13696 | -158 |
| 2401 | 19815 | 19905 | 20105 | 19855 | 19985 | 19980 | 170 | 165 | 2233 | 22308.02 | 3300 | -40 |
| 2402 | 19795 | 19835 | 20070 | 19835 | 19985 | 19950 | 190 | 155 | 111 | 1107.44 | 312 | 5 |
| 2403 | 19820 | 19880 | 20065 | 19860 | 19965 | 19965 | 145 | 145 | 123 | 1227.93 | 1224 | 39 |
| 2404 | 19820 | 19920 | 20050 | 19920 | 20050 | 19975 | 230 | 155 | 28 | 279.71 | 540 | 0 |
| 2405 | 19805 | 19870 | 20030 | 19825 | 19905 | 19940 | 100 | 135 | 52 | 518.49 | 304 | -11 |
| 2406 | 19830 | 19885 | 20020 | 19855 | 20020 | 19930 | 190 | 100 | 22 | 219.27 | 163 | 0 |
| 2407 | 19770 | 19880 | 20005 | 19840 | 19990 | 19915 | 220 | 145 | 36 | 358.48 | 250 | 2 |
| 2408 | 19785 | 19855 | 19960 | 19850 | 19935 | 19900 | 150 | 115 | 13 | 129.37 | 35 | 0 |
| Total |
|
|
|
|
|
|
|
| 271394 | 2767110.30 | 202021 / -4118 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2309 | 16345 | 16450 | 16565 | 16360 | 16435 | 16455 | 90 | 110 | 31065 | 255644.14 | 44379 | -9589 |
| 2310 | 16340 | 16435 | 16565 | 16350 | 16425 | 16450 | 85 | 110 | 105470 | 867550.12 | 116120 | 4658 |
| 2311 | 16310 | 16380 | 16510 | 16325 | 16400 | 16415 | 90 | 105 | 20653 | 169513.52 | 27901 | 3855 |
| 2312 | 16290 | 16350 | 16475 | 16300 | 16380 | 16380 | 90 | 90 | 3469 | 28412.24 | 2685 | 1148 |
| 2401 | 16275 | 16390 | 16430 | 16255 | 16355 | 16340 | 80 | 65 | 325 | 2655.38 | 965 | 94 |
| 2402 | 16245 | 16400 | 16410 | 16300 | 16310 | 16350 | 65 | 105 | 12 | 98.10 | 75 | 3 |
| 2403 | 16270 | 16360 | 16430 | 16260 | 16325 | 16325 | 55 | 55 | 10 | 81.65 | 49 | -1 |
| 2404 | 16295 | 16365 | 16445 | 16315 | 16345 | 16360 | 50 | 65 | 31 | 253.59 | 86 | -3 |
| 2405 | 16325 | 16390 | 16500 | 16335 | 16365 | 16400 | 40 | 75 | 25 | 205.05 | 121 | 6 |
| 2406 | 16335 | 16420 | 16445 | 16380 | 16380 | 16410 | 45 | 75 | 14 | 114.89 | 21 | 1 |
| 2407 | 16340 | 16450 | 16465 | 16350 | 16415 | 16420 | 75 | 80 | 54 | 443.44 | 145 | 4 |
| 2408 | 16325 | 16415 | 16420 | 16415 | 16420 | 16415 | 95 | 90 | 2 | 16.42 | 5 | 0 |
| Total |
|
|
|
|
|
|
|
| 161130 | 1324988.51 | 192552 / 176 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2309 | 169250 | 169900 | 170980 | 168620 | 168800 | 169930 | -450 | 680 | 32908 | 559205.79 | 23538 | -7695 |
| 2310 | 168610 | 169270 | 170490 | 167820 | 167980 | 169350 | -630 | 740 | 177013 | 2997870.91 | 67395 | 192 |
| 2311 | 167590 | 168430 | 169480 | 166890 | 167060 | 168270 | -530 | 680 | 13404 | 225558.74 | 14462 | 1431 |
| 2312 | 166880 | 167480 | 168570 | 166170 | 166180 | 167520 | -700 | 640 | 1499 | 25112.53 | 3715 | 111 |
| 2401 | 166110 | 166890 | 167920 | 165510 | 165670 | 166840 | -440 | 730 | 3120 | 52054.21 | 5940 | 16 |
| 2402 | 165620 | 166520 | 167010 | 165100 | 165100 | 166340 | -520 | 720 | 131 | 2179.15 | 331 | -9 |
| 2403 | 164710 | 166080 | 166500 | 164530 | 164530 | 165780 | -180 | 1070 | 51 | 845.50 | 403 | -2 |
| 2404 | 164650 | 165090 | 165730 | 164620 | 164620 | 165110 | -30 | 460 | 5 | 82.56 | 203 | 1 |
| 2405 | 163810 | 164860 | 165790 | 164020 | 164020 | 164820 | 210 | 1010 | 24 | 395.57 | 596 | -1 |
| 2406 | 163190 | 164860 | 165640 | 163580 | 163580 | 164290 | 390 | 1100 | 25 | 410.75 | 771 | 3 |
| 2407 | 163040 | 163620 | 165120 | 163380 | 163380 | 163660 | 340 | 620 | 25 | 409.17 | 460 | 5 |
| 2408 | 162280 |
|
|
| 162280 | 162280 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| Total |
|
|
|
|
|
|
|
| 228205 | 3864124.86 | 117816 / -5948 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2309 | 219350 | 217500 | 219000 | 216830 | 217140 | 218110 | -2210 | -1240 | 14811 | 323057.40 | 14364 | -2627 |
| 2310 | 218960 | 217500 | 218880 | 216500 | 216500 | 217900 | -2460 | -1060 | 77841 | 1696170.10 | 39572 | 999 |
| 2311 | 218560 | 217850 | 218710 | 216360 | 216500 | 217760 | -2060 | -800 | 14904 | 324552.85 | 9889 | 371 |
| 2312 | 218390 | 217220 | 218590 | 216330 | 216400 | 217390 | -1990 | -1000 | 728 | 15826.05 | 2198 | 37 |
| 2401 | 218160 | 217110 | 218190 | 216140 | 216410 | 217230 | -1750 | -930 | 1495 | 32476.43 | 5673 | 9 |
| 2402 | 218000 | 216590 | 217290 | 216440 | 216890 | 216950 | -1110 | -1050 | 11 | 238.65 | 193 | -2 |
| 2403 | 218470 | 216790 | 217690 | 216790 | 217370 | 217310 | -1100 | -1160 | 11 | 239.05 | 385 | -2 |
| 2404 | 217440 | 216940 | 217250 | 216940 | 217250 | 217080 | -190 | -360 | 3 | 65.12 | 487 | -3 |
| 2405 | 217530 | 216480 | 217950 | 216480 | 216900 | 217360 | -630 | -170 | 17 | 369.52 | 152 | 0 |
| 2406 | 216340 | 217060 | 217060 | 216430 | 216430 | 216580 | 90 | 240 | 4 | 86.64 | 30 | -3 |
| 2407 | 218840 | 216960 | 216960 | 216020 | 216020 | 216490 | -2820 | -2350 | 2 | 43.30 | 84 | 0 |
| 2408 | 216520 |
|
|
| 216520 | 216520 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total |
|
|
|
|
|
|
|
| 109827 | 2393125.10 | 73028 / -1221 |
豫公网安备41010502003434号