SHFE Metals Close Price For September 11, 2023
Monday, Sep 11, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2309 | 69130 | 68880 | 69370 | 68760 | 69370 | 69050 | 240 | -80 | 24850 | 858025.65 | 36170 | -11855 |
| 2310 | 68840 | 68600 | 69100 | 68410 | 69080 | 68710 | 240 | -130 | 73547 | 2526963.03 | 150046 | -1360 |
| 2311 | 68620 | 68420 | 68860 | 68210 | 68830 | 68520 | 210 | -100 | 36352 | 1245537.80 | 118984 | 3413 |
| 2312 | 68440 | 68250 | 68670 | 68030 | 68660 | 68320 | 220 | -120 | 14451 | 493656.10 | 62896 | -337 |
| 2401 | 68300 | 68050 | 68530 | 67910 | 68530 | 68190 | 230 | -110 | 3076 | 104882.23 | 18490 | 697 |
| 2402 | 68200 | 68000 | 68440 | 67820 | 68390 | 68040 | 190 | -160 | 1566 | 53276.74 | 7261 | -332 |
| 2403 | 68150 | 67930 | 68400 | 67760 | 68370 | 67980 | 220 | -170 | 330 | 11218.17 | 4998 | 112 |
| 2404 | 68110 | 68050 | 68330 | 67760 | 68330 | 67980 | 220 | -130 | 114 | 3875.04 | 2937 | 5 |
| 2405 | 68050 | 67770 | 68320 | 67730 | 68320 | 68000 | 270 | -50 | 38 | 1292.11 | 1169 | 6 |
| 2406 | 68000 | 67670 | 68250 | 67670 | 68240 | 67950 | 240 | -50 | 53 | 1800.91 | 1870 | -15 |
| 2407 | 67970 | 67740 | 68110 | 67600 | 68110 | 67760 | 140 | -210 | 281 | 9520.83 | 1370 | 209 |
| 2408 | 67910 | 67670 | 68020 | 67590 | 68020 | 67690 | 110 | -220 | 471 | 15941.50 | 993 | 190 |
| Total |
|
|
|
|
|
|
|
| 155129 | 5325990.09 | 407184 / -9267 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2309 | 61960 |
|
|
| 61960 | 61960 | 0 | 0 | 0 | 0.00 | 150 | 0 |
| 2310 | 61230 | 60800 | 61380 | 60800 | 61370 | 61090 | 140 | -140 | 59 | 1802.19 | 841 | -10 |
| 2311 | 61090 | 60850 | 61320 | 60700 | 61320 | 60950 | 230 | -140 | 9991 | 304501.54 | 30092 | -350 |
| 2312 | 60950 | 60740 | 61200 | 60590 | 61200 | 60810 | 250 | -140 | 3629 | 110349.73 | 16634 | 484 |
| 2401 | 60840 | 60700 | 61090 | 60470 | 61080 | 60730 | 240 | -110 | 16494 | 500849.87 | 463 | -15 |
| 2402 | 60730 | 60510 | 60710 | 60390 | 60710 | 60460 | -20 | -270 | 45 | 1360.39 | 114 | 45 |
| 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 | 60470 |
|
|
| 60470 | 60470 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 30218 | 918863.71 | 48294 / 154 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2309 | 19345 | 19350 | 19520 | 19275 | 19520 | 19415 | 175 | 70 | 11325 | 109954.95 | 32045 | -4920 |
| 2310 | 19060 | 19045 | 19190 | 18940 | 19150 | 19080 | 90 | 20 | 159304 | 1519927.94 | 255899 | -92 |
| 2311 | 18900 | 18790 | 19030 | 18785 | 18985 | 18915 | 85 | 15 | 79925 | 756003.94 | 157033 | 5418 |
| 2312 | 18760 | 18680 | 18890 | 18645 | 18845 | 18770 | 85 | 10 | 22904 | 214979.02 | 72234 | -424 |
| 2401 | 18670 | 18600 | 18800 | 18560 | 18750 | 18675 | 80 | 5 | 7994 | 74651.01 | 31938 | 1887 |
| 2402 | 18635 | 18610 | 18760 | 18545 | 18715 | 18665 | 80 | 30 | 1107 | 10332.62 | 8463 | -23 |
| 2403 | 18625 | 18605 | 18765 | 18575 | 18740 | 18700 | 115 | 75 | 228 | 2132.29 | 4819 | -10 |
| 2404 | 18660 | 18580 | 18780 | 18580 | 18750 | 18725 | 90 | 65 | 321 | 3005.54 | 2137 | 102 |
| 2405 | 18675 | 18580 | 18755 | 18580 | 18735 | 18705 | 60 | 30 | 144 | 1346.79 | 774 | 71 |
| 2406 | 18655 | 18610 | 18785 | 18610 | 18725 | 18710 | 70 | 55 | 37 | 346.14 | 1047 | 3 |
| 2407 | 18645 | 18755 | 18755 | 18735 | 18735 | 18750 | 90 | 105 | 5 | 46.88 | 206 | 1 |
| 2408 | 18650 | 18640 | 18785 | 18640 | 18735 | 18730 | 85 | 80 | 58 | 543.29 | 107 | 10 |
| Total |
|
|
|
|
|
|
|
| 283352 | 2693270.39 | 566702 / 2023 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2309 | 21650 | 21580 | 21875 | 21445 | 21875 | 21680 | 225 | 30 | 2920 | 31654.54 | 10165 | -565 |
| 2310 | 21420 | 21190 | 21490 | 21050 | 21480 | 21275 | 60 | -145 | 156204 | 1661780.23 | 106874 | 532 |
| 2311 | 21190 | 20995 | 21220 | 20815 | 21215 | 21040 | 25 | -150 | 68689 | 722713.53 | 77445 | 2437 |
| 2312 | 20970 | 20810 | 20995 | 20610 | 20990 | 20805 | 20 | -165 | 15744 | 163812.79 | 25320 | 45 |
| 2401 | 20795 | 20620 | 20810 | 20435 | 20790 | 20610 | -5 | -185 | 3347 | 34496.66 | 6548 | 646 |
| 2402 | 20695 | 20445 | 20700 | 20350 | 20680 | 20505 | -15 | -190 | 249 | 2552.98 | 774 | 55 |
| 2403 | 20615 | 20375 | 20615 | 20305 | 20615 | 20450 | 0 | -165 | 284 | 2904.36 | 969 | -180 |
| 2404 | 20570 | 20325 | 20530 | 20295 | 20500 | 20430 | -70 | -140 | 14 | 143.02 | 580 | 2 |
| 2405 | 20520 | 20295 | 20510 | 20255 | 20480 | 20365 | -40 | -155 | 19 | 193.48 | 245 | -4 |
| 2406 | 20480 | 20250 | 20480 | 20200 | 20480 | 20320 | 0 | -160 | 13 | 132.09 | 146 | 4 |
| 2407 | 20485 | 20170 | 20440 | 20160 | 20425 | 20315 | -60 | -170 | 158 | 1604.90 | 591 | 119 |
| 2408 | 20405 | 20220 | 20370 | 20155 | 20370 | 20270 | -35 | -135 | 150 | 1520.49 | 305 | 132 |
| Total |
|
|
|
|
|
|
|
| 247791 | 2623509.05 | 229962 / 3223 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2309 | 17255 | 17230 | 17365 | 17130 | 17365 | 17250 | 110 | -5 | 2695 | 23245.89 | 19165 | -990 |
| 2310 | 17020 | 17025 | 17165 | 16830 | 17085 | 16980 | 65 | -40 | 74448 | 632226.71 | 93559 | -333 |
| 2311 | 16825 | 16825 | 16960 | 16660 | 16885 | 16790 | 60 | -35 | 38844 | 326187.27 | 74374 | 990 |
| 2312 | 16705 | 16750 | 16830 | 16525 | 16755 | 16665 | 50 | -40 | 9673 | 80611.29 | 18918 | 1857 |
| 2401 | 16645 | 16625 | 16760 | 16485 | 16680 | 16610 | 35 | -35 | 1089 | 9044.34 | 2816 | 184 |
| 2402 | 16605 | 16585 | 16715 | 16515 | 16640 | 16610 | 35 | 5 | 7 | 58.14 | 79 | -1 |
| 2403 | 16605 | 16660 | 16660 | 16570 | 16570 | 16615 | -35 | 10 | 2 | 16.62 | 55 | 1 |
| 2404 | 16610 | 16660 | 16675 | 16510 | 16640 | 16590 | 30 | -20 | 10 | 82.97 | 73 | -1 |
| 2405 | 16630 | 16490 | 16660 | 16490 | 16650 | 16580 | 20 | -50 | 19 | 157.51 | 82 | -7 |
| 2406 | 16640 | 16525 | 16660 | 16460 | 16660 | 16520 | 20 | -120 | 8 | 66.09 | 23 | 1 |
| 2407 | 16705 | 16530 | 16705 | 16460 | 16585 | 16540 | -120 | -165 | 27 | 223.30 | 139 | 1 |
| 2408 | 16645 | 16575 | 16610 | 16530 | 16600 | 16560 | -45 | -85 | 14 | 115.95 | 35 | 5 |
| Total |
|
|
|
|
|
|
|
| 126836 | 1072036.06 | 209318 / 1707 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2309 | 166330 | 166290 | 166690 | 165110 | 165920 | 165970 | -410 | -360 | 348 | 5775.99 | 2562 | -12 |
| 2310 | 166840 | 165950 | 167280 | 165200 | 166450 | 166070 | -390 | -770 | 137299 | 2280148.62 | 58847 | 1434 |
| 2311 | 166850 | 165900 | 167360 | 165330 | 166620 | 166190 | -230 | -660 | 45715 | 759757.51 | 31087 | 2045 |
| 2312 | 166800 | 165800 | 167440 | 165460 | 166620 | 166320 | -180 | -480 | 9287 | 154466.49 | 6308 | 84 |
| 2401 | 166970 | 166000 | 167600 | 165540 | 166770 | 166410 | -200 | -560 | 5220 | 86867.10 | 6014 | -224 |
| 2402 | 166180 | 166210 | 167650 | 165560 | 166790 | 166440 | 610 | 260 | 138 | 2296.90 | 542 | 21 |
| 2403 | 166580 | 165630 | 167300 | 165360 | 166760 | 166420 | 180 | -160 | 137 | 2280.05 | 474 | -9 |
| 2404 | 166870 | 165940 | 167030 | 165360 | 166580 | 165840 | -290 | -1030 | 55 | 912.16 | 259 | 31 |
| 2405 | 166110 | 165520 | 167000 | 165250 | 166410 | 166030 | 300 | -80 | 37 | 614.32 | 637 | 5 |
| 2406 | 166620 | 165970 | 167000 | 165500 | 167000 | 166100 | 380 | -520 | 19 | 315.59 | 863 | 1 |
| 2407 | 165620 | 165980 | 167000 | 165950 | 166980 | 166480 | 1360 | 860 | 7 | 116.54 | 369 | 5 |
| 2408 | 166040 | 166230 | 167000 | 165590 | 166290 | 166200 | 250 | 160 | 10 | 166.21 | 335 | 5 |
| Total |
|
|
|
|
|
|
|
| 198272 | 3293717.48 | 108297 / 3386 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2309 | 219980 | 217940 | 217940 | 214000 | 217260 | 216270 | -2720 | -3710 | 298 | 6444.92 | 2140 | -102 |
| 2310 | 220340 | 218600 | 218840 | 213730 | 217750 | 216820 | -2590 | -3520 | 102181 | 2215568.93 | 32893 | 483 |
| 2311 | 220040 | 217990 | 218880 | 213780 | 217780 | 216770 | -2260 | -3270 | 35560 | 770842.67 | 17708 | 1010 |
| 2312 | 220150 | 218300 | 218640 | 213670 | 217440 | 216610 | -2710 | -3540 | 8967 | 194242.24 | 3874 | 212 |
| 2401 | 220130 | 218100 | 218600 | 213590 | 217530 | 216420 | -2600 | -3710 | 3425 | 74125.68 | 6887 | 641 |
| 2402 | 220030 | 217590 | 217590 | 213960 | 217130 | 215430 | -2900 | -4600 | 13 | 280.07 | 155 | 6 |
| 2403 | 218230 | 216950 | 217630 | 213780 | 216580 | 216710 | -1650 | -1520 | 261 | 5656.30 | 175 | -230 |
| 2404 | 218660 | 216670 | 217750 | 214400 | 217130 | 216720 | -1530 | -1940 | 409 | 8864.19 | 78 | -398 |
| 2405 | 219380 | 215980 | 217370 | 213670 | 217060 | 215120 | -2320 | -4260 | 14 | 301.18 | 200 | -3 |
| 2406 | 220190 |
|
|
| 217700 | 217700 | -2490 | -2490 | 0 | 0.00 | 28 | 0 |
| 2407 | 218140 | 217560 | 217700 | 213960 | 217430 | 216670 | -710 | -1470 | 322 | 6976.97 | 272 | 183 |
| 2408 | 219160 | 217660 | 218480 | 214040 | 218480 | 216640 | -680 | -2520 | 255 | 5524.36 | 267 | 255 |
| Total |
|
|
|
|
|
|
|
| 151705 | 3288827.52 | 64677 / 2057 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2311 | 3062 | 3053 | 3079 | 3027 | 3070 | 3057 | 8 | -5 | 61948 | 378810.88 | 75472 | 204 |
| 2312 | 3042 | 3010 | 3055 | 3004 | 3043 | 3032 | 1 | -10 | 16160 | 98002.44 | 42180 | 324 |
| 2401 | 3017 | 3005 | 3036 | 2986 | 3021 | 3015 | 4 | -2 | 562 | 3389.08 | 2521 | 4 |
| 2402 | 2999 | 2977 | 3021 | 2977 | 3015 | 2996 | 16 | -3 | 16 | 95.89 | 745 | -7 |
| 2403 | 3015 | 3005 | 3016 | 3005 | 3016 | 3011 | 1 | -4 | 6 | 36.14 | 413 | 1 |
| 2404 | 3002 | 3012 | 3015 | 3000 | 3015 | 3008 | 13 | 6 | 7 | 42.11 | 436 | 0 |
| 2405 | 2996 | 3018 | 3018 | 3003 | 3003 | 3010 | 7 | 14 | 2 | 12.04 | 195 | 0 |
| 2406 | 3002 | 2972 | 3060 | 2972 | 3011 | 3037 | 9 | 35 | 48 | 291.60 | 398 | -1 |
| 2407 | 2966 | 2982 | 2995 | 2971 | 2995 | 2983 | 29 | 17 | 4 | 23.86 | 72 | -2 |
| 2408 | 2952 |
|
|
| 2952 | 2952 | 0 | 0 | 0 | 0.00 | 27 | 0 |
| Total |
|
|
|
|
|
|
|
| 78753 | 480704.04 | 122459 / 523 |
豫公网安备41010502003434号