SHFE Metals Close Price For August 25, 2023
Friday, Aug 25, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2309 | 69270 | 68990 | 69200 | 68880 | 69150 | 69030 | -120 | -240 | 36522 | 1260698.94 | 118849 | -5680 |
| 2310 | 69090 | 68740 | 69010 | 68650 | 68930 | 68830 | -160 | -260 | 56301 | 1937776.81 | 146733 | 2096 |
| 2311 | 68860 | 68500 | 68750 | 68400 | 68680 | 68570 | -180 | -290 | 15996 | 548500.26 | 80669 | 1100 |
| 2312 | 68670 | 68380 | 68550 | 68200 | 68450 | 68380 | -220 | -290 | 6518 | 222859.14 | 51297 | 941 |
| 2401 | 68530 | 68220 | 68410 | 68090 | 68280 | 68240 | -250 | -290 | 1815 | 61931.45 | 14240 | 289 |
| 2402 | 68470 | 68230 | 68310 | 68010 | 68220 | 68140 | -250 | -330 | 277 | 9437.76 | 6796 | 100 |
| 2403 | 68400 | 68180 | 68230 | 67980 | 68230 | 68090 | -170 | -310 | 162 | 5515.94 | 4247 | 77 |
| 2404 | 68420 | 68100 | 68220 | 67940 | 68170 | 68070 | -250 | -350 | 19 | 646.70 | 2636 | 1 |
| 2405 | 68340 | 68040 | 68150 | 67930 | 68080 | 68030 | -260 | -310 | 29 | 986.55 | 1240 | 3 |
| 2406 | 68280 | 68000 | 68050 | 67760 | 67980 | 67900 | -300 | -380 | 74 | 2512.56 | 2534 | 20 |
| 2407 | 68230 | 67920 | 68000 | 67780 | 67990 | 67900 | -240 | -330 | 25 | 848.83 | 1069 | 8 |
| 2408 | 68070 | 67940 | 67940 | 67700 | 67920 | 67750 | -150 | -320 | 42 | 1422.95 | 239 | 15 |
| Total |
|
|
|
|
|
|
|
| 117780 | 4053137.89 | 430549 / -1030 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2309 | 61390 | 61200 | 61490 | 60880 | 61310 | 61110 | -80 | -280 | 59 | 1802.97 | 314 | -25 |
| 2310 | 61470 | 61050 | 61380 | 61020 | 61270 | 61190 | -200 | -280 | 13080 | 400224.45 | 15782 | -1192 |
| 2311 | 61420 | 61220 | 61330 | 60940 | 61200 | 61150 | -220 | -270 | 10342 | 316219.03 | 25666 | 825 |
| 2312 | 61250 | 61090 | 61190 | 60850 | 61070 | 61010 | -180 | -240 | 2193 | 66901.50 | 2264 | 1154 |
| 2401 | 61210 | 60850 | 60940 | 60850 | 60940 | 60890 | -270 | -320 | 2 | 60.90 | 16 | 0 |
| 2402 | 61060 |
|
|
| 60930 | 60930 | -130 | -130 | 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 |
|
|
|
|
|
|
|
| 25676 | 785208.84 | 44045 / 762 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2309 | 18665 | 18575 | 18685 | 18525 | 18675 | 18625 | 10 | -40 | 84937 | 791063.43 | 145057 | -11859 |
| 2310 | 18595 | 18535 | 18600 | 18505 | 18555 | 18545 | -40 | -50 | 162775 | 1509498.57 | 249972 | 7180 |
| 2311 | 18470 | 18400 | 18465 | 18375 | 18425 | 18415 | -45 | -55 | 35549 | 327368.73 | 94067 | 3237 |
| 2312 | 18360 | 18290 | 18360 | 18280 | 18310 | 18315 | -50 | -45 | 12963 | 118719.68 | 51359 | 2516 |
| 2401 | 18285 | 18250 | 18280 | 18210 | 18245 | 18240 | -40 | -45 | 2306 | 21036.41 | 20503 | 379 |
| 2402 | 18260 | 18240 | 18265 | 18185 | 18235 | 18220 | -25 | -40 | 574 | 5229.24 | 6844 | 177 |
| 2403 | 18285 | 18260 | 18290 | 18230 | 18265 | 18250 | -20 | -35 | 254 | 2317.75 | 3880 | 169 |
| 2404 | 18310 | 18270 | 18305 | 18245 | 18305 | 18260 | -5 | -50 | 101 | 922.13 | 1519 | 74 |
| 2405 | 18315 | 18310 | 18330 | 18250 | 18330 | 18285 | 15 | -30 | 35 | 320.02 | 691 | 11 |
| 2406 | 18325 | 18280 | 18330 | 18240 | 18330 | 18270 | 5 | -55 | 21 | 191.89 | 884 | 8 |
| 2407 | 18330 | 18275 | 18295 | 18275 | 18295 | 18285 | -35 | -45 | 2 | 18.29 | 132 | 2 |
| 2408 | 18330 | 18295 | 18300 | 18295 | 18300 | 18295 | -30 | -35 | 3 | 27.45 | 15 | 3 |
| Total |
|
|
|
|
|
|
|
| 299520 | 2776713.58 | 574923 / 1897 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2309 | 20540 | 20570 | 20830 | 20570 | 20820 | 20700 | 280 | 160 | 32475 | 336183.19 | 40956 | -1881 |
| 2310 | 20410 | 20460 | 20675 | 20440 | 20650 | 20545 | 240 | 135 | 163951 | 1684385.49 | 105394 | 5161 |
| 2311 | 20240 | 20265 | 20445 | 20265 | 20425 | 20355 | 185 | 115 | 45051 | 458584.47 | 43094 | 3849 |
| 2312 | 20090 | 20090 | 20245 | 20090 | 20245 | 20175 | 155 | 85 | 9030 | 91107.25 | 14610 | 914 |
| 2401 | 19980 | 20015 | 20120 | 19985 | 20070 | 20040 | 90 | 60 | 2248 | 22529.38 | 3456 | 156 |
| 2402 | 19950 | 20025 | 20065 | 19930 | 20010 | 19990 | 60 | 40 | 456 | 4557.85 | 452 | 140 |
| 2403 | 19965 | 20035 | 20065 | 19925 | 19985 | 19990 | 20 | 25 | 194 | 1939.19 | 1253 | 29 |
| 2404 | 19975 | 19995 | 20025 | 19935 | 19985 | 19985 | 10 | 10 | 47 | 469.74 | 536 | -4 |
| 2405 | 19940 | 20000 | 20010 | 19920 | 19950 | 19970 | 10 | 30 | 34 | 339.55 | 303 | -1 |
| 2406 | 19930 | 19995 | 20025 | 19935 | 19950 | 19965 | 20 | 35 | 22 | 219.64 | 156 | -7 |
| 2407 | 19915 | 19980 | 20020 | 19900 | 19920 | 19920 | 5 | 5 | 185 | 1843.01 | 419 | 169 |
| 2408 | 19900 | 19950 | 19990 | 19900 | 19900 | 19950 | 0 | 50 | 43 | 428.97 | 62 | 27 |
| Total |
|
|
|
|
|
|
|
| 253736 | 2602587.71 | 210691 / 8552 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2309 | 16455 | 16480 | 16480 | 16375 | 16445 | 16425 | -10 | -30 | 16202 | 133061.75 | 39888 | -4491 |
| 2310 | 16450 | 16470 | 16480 | 16360 | 16435 | 16415 | -15 | -35 | 65258 | 535736.06 | 116117 | -3 |
| 2311 | 16415 | 16420 | 16455 | 16335 | 16415 | 16385 | 0 | -30 | 15937 | 130586.55 | 32607 | 4706 |
| 2312 | 16380 | 16415 | 16420 | 16315 | 16385 | 16380 | 5 | 0 | 863 | 7068.52 | 2744 | 59 |
| 2401 | 16340 | 16375 | 16385 | 16285 | 16350 | 16345 | 10 | 5 | 136 | 1111.78 | 985 | 20 |
| 2402 | 16350 | 16335 | 16335 | 16335 | 16335 | 16335 | -15 | -15 | 1 | 8.17 | 75 | 0 |
| 2403 | 16325 | 16305 | 16305 | 16305 | 16305 | 16305 | -20 | -20 | 2 | 16.31 | 49 | 0 |
| 2404 | 16360 | 16400 | 16400 | 16310 | 16365 | 16365 | 5 | 5 | 8 | 65.46 | 87 | 1 |
| 2405 | 16400 | 16385 | 16415 | 16315 | 16375 | 16370 | -25 | -30 | 18 | 147.37 | 122 | 1 |
| 2406 | 16410 | 16315 | 16325 | 16315 | 16325 | 16315 | -85 | -95 | 5 | 40.80 | 19 | -2 |
| 2407 | 16420 | 16405 | 16455 | 16350 | 16390 | 16405 | -30 | -15 | 29 | 237.88 | 139 | -6 |
| 2408 | 16415 | 16380 | 16385 | 16340 | 16360 | 16365 | -55 | -50 | 5 | 40.91 | 7 | 2 |
| Total |
|
|
|
|
|
|
|
| 98464 | 808121.54 | 192839 / 287 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2309 | 169930 | 168500 | 170730 | 168130 | 170000 | 169680 | 70 | -250 | 19300 | 327501.62 | 19360 | -4178 |
| 2310 | 169350 | 167980 | 170270 | 167500 | 169500 | 169150 | 150 | -200 | 168804 | 2855425.34 | 69664 | 2269 |
| 2311 | 168270 | 166500 | 169280 | 166500 | 168700 | 168340 | 430 | 70 | 15542 | 261645.33 | 16304 | 1842 |
| 2312 | 167520 | 165880 | 168500 | 165800 | 167910 | 167770 | 390 | 250 | 2262 | 37949.60 | 3778 | 63 |
| 2401 | 166840 | 164990 | 167790 | 164990 | 167450 | 166910 | 610 | 70 | 2248 | 37522.58 | 5834 | -106 |
| 2402 | 166340 | 165090 | 167120 | 165090 | 166960 | 166480 | 620 | 140 | 81 | 1348.55 | 340 | 9 |
| 2403 | 165780 | 164900 | 166700 | 164840 | 166340 | 166020 | 560 | 240 | 44 | 730.50 | 397 | -6 |
| 2404 | 165110 | 165110 | 166030 | 165110 | 166030 | 165750 | 920 | 640 | 17 | 281.79 | 190 | -13 |
| 2405 | 164820 | 164670 | 165700 | 164590 | 165700 | 164950 | 880 | 130 | 13 | 214.44 | 594 | -2 |
| 2406 | 164290 | 163770 | 165510 | 163530 | 165020 | 164600 | 730 | 310 | 30 | 493.81 | 767 | -4 |
| 2407 | 163660 | 164570 | 164570 | 164570 | 164570 | 164570 | 910 | 910 | 1 | 16.46 | 461 | 1 |
| 2408 | 162280 | 163910 | 164060 | 163910 | 164050 | 164040 | 1770 | 1760 | 9 | 147.64 | 11 | 9 |
| Total |
|
|
|
|
|
|
|
| 208351 | 3523277.67 | 117700 / -116 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2309 | 218110 | 217510 | 217800 | 215140 | 215530 | 216400 | -2580 | -1710 | 9628 | 208350.45 | 12144 | -2220 |
| 2310 | 217900 | 216010 | 217560 | 214800 | 215450 | 216150 | -2450 | -1750 | 93237 | 2015353.79 | 40971 | 1399 |
| 2311 | 217760 | 215920 | 217330 | 214720 | 215160 | 216000 | -2600 | -1760 | 21363 | 461446.63 | 10505 | 616 |
| 2312 | 217390 | 215610 | 217210 | 214770 | 215060 | 216050 | -2330 | -1340 | 559 | 12077.33 | 2201 | 3 |
| 2401 | 217230 | 216200 | 216950 | 214510 | 214830 | 215720 | -2400 | -1510 | 1537 | 33156.30 | 5702 | 29 |
| 2402 | 216950 | 215870 | 216200 | 215370 | 215370 | 215810 | -1580 | -1140 | 8 | 172.65 | 192 | -1 |
| 2403 | 217310 | 216950 | 216950 | 214510 | 214720 | 215650 | -2590 | -1660 | 34 | 733.21 | 393 | 8 |
| 2404 | 217080 | 215750 | 216230 | 214880 | 215060 | 215370 | -2020 | -1710 | 23 | 495.37 | 490 | 3 |
| 2405 | 217360 | 215850 | 216960 | 214800 | 215130 | 215440 | -2230 | -1920 | 21 | 452.44 | 160 | 8 |
| 2406 | 216580 | 215350 | 215350 | 215020 | 215020 | 215180 | -1560 | -1400 | 2 | 43.04 | 31 | 1 |
| 2407 | 216490 | 215800 | 215800 | 215170 | 215170 | 215480 | -1320 | -1010 | 2 | 43.10 | 86 | 2 |
| 2408 | 216520 | 215300 | 216360 | 215300 | 216360 | 215830 | -160 | -690 | 2 | 43.17 | 3 | 2 |
| Total |
|
|
|
|
|
|
|
| 126416 | 2732367.48 | 72878 / -150 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2311 | 2956 | 2940 | 2980 | 2936 | 2970 | 2959 | 14 | 3 | 69169 | 409395.35 | 61026 | -2117 |
| 2312 | 2933 | 2924 | 2955 | 2914 | 2944 | 2935 | 11 | 2 | 41932 | 246149.77 | 50203 | 1081 |
| 2401 | 2911 | 2885 | 2930 | 2854 | 2929 | 2908 | 18 | -3 | 116 | 674.83 | 1896 | 6 |
| 2402 | 2898 | 2901 | 2912 | 2901 | 2912 | 2906 | 14 | 8 | 2 | 11.63 | 791 | 1 |
| 2403 | 2889 |
|
|
| 2889 | 2889 | 0 | 0 | 0 | 0.00 | 400 | 0 |
| 2404 | 2890 |
|
|
| 2890 | 2890 | 0 | 0 | 0 | 0.00 | 206 | 0 |
| 2405 | 2893 | 2900 | 2900 | 2884 | 2899 | 2894 | 6 | 1 | 3 | 17.37 | 189 | -1 |
| 2406 | 2882 | 2879 | 2899 | 2877 | 2899 | 2882 | 17 | 0 | 8 | 46.12 | 406 | 1 |
| 2407 | 2880 |
|
|
| 2880 | 2880 | 0 | 0 | 0 | 0.00 | 19 | 0 |
| 2408 | 2877 | 2879 | 2888 | 2878 | 2888 | 2882 | 11 | 5 | 5 | 28.82 | 4 | 3 |
| Total |
|
|
|
|
|
|
|
| 111235 | 656323.88 | 115140 / -1026 |
豫公网安备41010502003434号