SHFE Metals Close Price For September 18, 2023
Monday, Sep 18, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2310 | 69650 | 69490 | 69520 | 69210 | 69450 | 69360 | -200 | -290 | 67094 | 2327043.29 | 154792 | -9313 |
| 2311 | 69480 | 69340 | 69350 | 69010 | 69270 | 69180 | -210 | -300 | 44331 | 1533522.77 | 130205 | -2960 |
| 2312 | 69330 | 69160 | 69190 | 68880 | 69150 | 69040 | -180 | -290 | 15817 | 546017.99 | 66281 | 130 |
| 2401 | 69210 | 69060 | 69080 | 68760 | 68980 | 68930 | -230 | -280 | 4167 | 143617.92 | 21961 | 895 |
| 2402 | 69130 | 68920 | 68990 | 68700 | 68850 | 68820 | -280 | -310 | 1269 | 43671.43 | 7919 | 518 |
| 2403 | 69110 | 68890 | 68950 | 68660 | 68880 | 68820 | -230 | -290 | 185 | 6366.64 | 5328 | 102 |
| 2404 | 69100 | 68810 | 68910 | 68610 | 68810 | 68770 | -290 | -330 | 66 | 2269.50 | 2952 | 12 |
| 2405 | 68970 | 68750 | 68840 | 68610 | 68790 | 68740 | -180 | -230 | 39 | 1340.47 | 1189 | -2 |
| 2406 | 68990 | 68680 | 68760 | 68610 | 68760 | 68670 | -230 | -320 | 30 | 1030.20 | 1874 | -1 |
| 2407 | 68940 | 68720 | 68760 | 68530 | 68660 | 68660 | -280 | -280 | 62 | 2128.60 | 1506 | 22 |
| 2408 | 68900 | 68700 | 68700 | 68500 | 68660 | 68610 | -240 | -290 | 61 | 2092.70 | 1083 | 7 |
| 2409 | 68900 | 68550 | 68660 | 68500 | 68660 | 68600 | -240 | -300 | 19 | 651.73 | 16 | 16 |
| Total |
|
|
|
|
|
|
|
| 133140 | 4609753.21 | 395106 / -10574 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2310 | 62070 | 61690 | 61820 | 61520 | 61820 | 61620 | -250 | -450 | 293 | 9028.43 | 703 | -75 |
| 2311 | 61950 | 61800 | 61800 | 61470 | 61750 | 61630 | -200 | -320 | 8719 | 268712.11 | 29462 | -1110 |
| 2312 | 61860 | 61750 | 61750 | 61400 | 61640 | 61550 | -220 | -310 | 3937 | 121169.90 | 20242 | 118 |
| 2401 | 61720 | 61540 | 61590 | 61290 | 61510 | 61430 | -210 | -290 | 17556 | 539233.10 | 994 | -32 |
| 2402 | 61750 |
|
|
| 61750 | 61750 | 0 | 0 | 0 | 0.00 | 119 | 0 |
| 2403 | 60250 |
|
|
| 60250 | 60250 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2404 | 60240 |
|
|
| 60240 | 60240 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2405 | 60000 |
|
|
| 60000 | 60000 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2406 | 60200 |
|
|
| 60200 | 60200 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2407 | 59850 |
|
|
| 59860 | 59860 | 10 | 10 | 0 | 0.00 | 0 | 0 |
| 2408 | 60470 |
|
|
| 60470 | 60470 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2409 | 60470 |
|
|
| 60470 | 60470 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 30505 | 938143.53 | 51520 / -1099 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2310 | 19335 | 19280 | 19285 | 19050 | 19195 | 19160 | -140 | -175 | 208409 | 1997035.03 | 225143 | -22621 |
| 2311 | 19175 | 19055 | 19090 | 18890 | 19020 | 18985 | -155 | -190 | 128672 | 1221635.53 | 172047 | -6425 |
| 2312 | 19025 | 18930 | 18935 | 18755 | 18865 | 18835 | -160 | -190 | 47780 | 449973.04 | 82965 | 5183 |
| 2401 | 18935 | 18815 | 18855 | 18680 | 18780 | 18760 | -155 | -175 | 17220 | 161545.66 | 35529 | 954 |
| 2402 | 18895 | 18810 | 18825 | 18655 | 18750 | 18710 | -145 | -185 | 4247 | 39740.69 | 10539 | 1865 |
| 2403 | 18910 | 18810 | 18810 | 18660 | 18755 | 18715 | -155 | -195 | 951 | 8900.52 | 5107 | 107 |
| 2404 | 18905 | 18735 | 18810 | 18700 | 18785 | 18745 | -120 | -160 | 264 | 2474.92 | 2756 | 158 |
| 2405 | 18925 | 18750 | 18795 | 18700 | 18765 | 18760 | -160 | -165 | 205 | 1923.33 | 1134 | 104 |
| 2406 | 18895 | 18765 | 18770 | 18700 | 18750 | 18750 | -145 | -145 | 32 | 300.03 | 1113 | -6 |
| 2407 | 18900 | 18765 | 18765 | 18695 | 18755 | 18740 | -145 | -160 | 7 | 65.61 | 258 | 0 |
| 2408 | 18915 | 18770 | 18770 | 18705 | 18750 | 18745 | -165 | -170 | 13 | 121.86 | 216 | 2 |
| 2409 | 18915 | 18725 | 18760 | 18725 | 18760 | 18740 | -155 | -175 | 2 | 18.74 | 2 | 2 |
| Total |
|
|
|
|
|
|
|
| 407802 | 3883734.95 | 536809 / -20677 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2310 | 21955 | 21875 | 21885 | 21685 | 21835 | 21780 | -120 | -175 | 161722 | 1761344.53 | 95781 | -8781 |
| 2311 | 21695 | 21600 | 21615 | 21430 | 21580 | 21520 | -115 | -175 | 94162 | 1013256.61 | 92368 | 2077 |
| 2312 | 21465 | 21390 | 21400 | 21200 | 21360 | 21300 | -105 | -165 | 25475 | 271321.64 | 30234 | 2232 |
| 2401 | 21265 | 21185 | 21195 | 20620 | 21160 | 21110 | -105 | -155 | 5373 | 56712.69 | 7275 | 263 |
| 2402 | 21085 | 20965 | 21045 | 20870 | 21025 | 20965 | -60 | -120 | 639 | 6699.10 | 1640 | 45 |
| 2403 | 20975 | 20855 | 20950 | 20695 | 20905 | 20875 | -70 | -100 | 119 | 1242.30 | 1006 | 19 |
| 2404 | 20900 | 20760 | 20880 | 20710 | 20840 | 20780 | -60 | -120 | 27 | 280.54 | 579 | 9 |
| 2405 | 20825 | 20670 | 20800 | 20655 | 20775 | 20725 | -50 | -100 | 23 | 238.36 | 276 | 5 |
| 2406 | 20765 | 20600 | 20715 | 20565 | 20710 | 20635 | -55 | -130 | 13 | 134.13 | 149 | -1 |
| 2407 | 20700 | 20600 | 20655 | 20530 | 20655 | 20595 | -45 | -105 | 21 | 216.26 | 558 | -11 |
| 2408 | 20605 | 20520 | 20610 | 20485 | 20610 | 20530 | 5 | -75 | 14 | 143.72 | 288 | 1 |
| 2409 | 20605 | 20470 | 20685 | 20470 | 20570 | 20555 | -35 | -50 | 28 | 287.80 | 14 | 14 |
| Total |
|
|
|
|
|
|
|
| 287616 | 3111877.68 | 230168 / -4128 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2310 | 17000 | 17005 | 17285 | 17000 | 17255 | 17160 | 255 | 160 | 70533 | 605216.10 | 87581 | -3283 |
| 2311 | 16915 | 16950 | 17115 | 16905 | 17090 | 17015 | 175 | 100 | 39819 | 338855.50 | 82420 | 1110 |
| 2312 | 16830 | 16865 | 17000 | 16805 | 16980 | 16925 | 150 | 95 | 10505 | 88913.64 | 23937 | 203 |
| 2401 | 16775 | 16700 | 16940 | 16700 | 16915 | 16850 | 140 | 75 | 958 | 8072.81 | 3333 | 216 |
| 2402 | 16730 | 16785 | 16915 | 16785 | 16865 | 16875 | 135 | 145 | 98 | 827.01 | 183 | 91 |
| 2403 | 16750 | 16875 | 16875 | 16845 | 16845 | 16860 | 95 | 110 | 2 | 16.86 | 55 | 0 |
| 2404 | 16725 | 16770 | 16890 | 16770 | 16835 | 16820 | 110 | 95 | 9 | 75.71 | 78 | 0 |
| 2405 | 16760 | 16760 | 16845 | 16760 | 16845 | 16800 | 85 | 40 | 7 | 58.81 | 77 | -3 |
| 2406 | 16695 |
|
|
| 16860 | 16860 | 165 | 165 | 0 | 0.00 | 24 | 0 |
| 2407 | 16790 | 16815 | 16875 | 16815 | 16875 | 16845 | 85 | 55 | 3 | 25.27 | 122 | -1 |
| 2408 | 16805 | 16900 | 16900 | 16860 | 16860 | 16880 | 55 | 75 | 2 | 16.88 | 40 | -1 |
| 2409 | 16805 | 16830 | 16830 | 16830 | 16830 | 16830 | 25 | 25 | 1 | 8.42 | 1 | 1 |
| Total |
|
|
|
|
|
|
|
| 121937 | 1042087.01 | 197851 / -1667 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2310 | 162750 | 162100 | 163000 | 160260 | 162900 | 161570 | 150 | -1180 | 152595 | 2465483.80 | 50979 | -1942 |
| 2311 | 162930 | 162040 | 163130 | 160560 | 163130 | 161810 | 200 | -1120 | 67792 | 1096979.86 | 40654 | 1470 |
| 2312 | 163060 | 162450 | 163190 | 160800 | 163050 | 161930 | -10 | -1130 | 13742 | 222526.14 | 9746 | 608 |
| 2401 | 163370 | 162660 | 163340 | 160970 | 163310 | 162200 | -60 | -1170 | 6381 | 103501.80 | 8638 | 195 |
| 2402 | 163800 | 161620 | 163350 | 161460 | 163350 | 162110 | -450 | -1690 | 54 | 875.41 | 1268 | -12 |
| 2403 | 163520 | 161770 | 163180 | 161770 | 162000 | 162410 | -1520 | -1110 | 8 | 129.93 | 503 | 2 |
| 2404 | 163580 | 161650 | 163280 | 161650 | 163280 | 162670 | -300 | -910 | 5 | 81.34 | 273 | -1 |
| 2405 | 163070 | 161450 | 163300 | 161450 | 163300 | 162470 | 230 | -600 | 30 | 487.41 | 409 | 7 |
| 2406 | 163080 | 161600 | 163050 | 161600 | 163050 | 162230 | -30 | -850 | 3 | 48.67 | 386 | 1 |
| 2407 | 163470 | 161570 | 162950 | 161500 | 162510 | 162130 | -960 | -1340 | 4 | 64.85 | 772 | 0 |
| 2408 | 163680 | 162450 | 163190 | 161390 | 163190 | 162320 | -490 | -1360 | 10 | 162.33 | 742 | 0 |
| 2409 | 163680 | 164830 | 164830 | 164830 | 164830 | 164830 | 1150 | 1150 | 1 | 16.48 | 1 | 1 |
| Total |
|
|
|
|
|
|
|
| 240625 | 3890358.03 | 114371 / 329 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2310 | 218600 | 218500 | 223490 | 216630 | 222540 | 220180 | 3940 | 1580 | 102911 | 2265937.36 | 26062 | -161 |
| 2311 | 218710 | 218400 | 223480 | 216640 | 222640 | 220230 | 3930 | 1520 | 50850 | 1119912.21 | 20629 | 1228 |
| 2312 | 218660 | 218500 | 223260 | 216740 | 222400 | 220400 | 3740 | 1740 | 11723 | 258376.88 | 5183 | 447 |
| 2401 | 218530 | 218500 | 223160 | 216800 | 222460 | 220610 | 3930 | 2080 | 4929 | 108740.19 | 7033 | -303 |
| 2402 | 217990 | 217600 | 223140 | 217400 | 222330 | 219980 | 4340 | 1990 | 23 | 505.96 | 151 | 3 |
| 2403 | 218660 | 217550 | 223240 | 216980 | 222570 | 221910 | 3910 | 3250 | 18 | 399.45 | 168 | -1 |
| 2404 | 218350 | 218110 | 223110 | 217100 | 222220 | 221390 | 3870 | 3040 | 26 | 575.62 | 75 | 1 |
| 2405 | 218590 | 218580 | 222880 | 217150 | 221930 | 221110 | 3340 | 2520 | 101 | 2233.26 | 178 | -25 |
| 2406 | 217150 | 222370 | 222370 | 221100 | 221100 | 221730 | 3950 | 4580 | 2 | 44.35 | 30 | 2 |
| 2407 | 218830 | 222650 | 222650 | 221920 | 221920 | 222280 | 3090 | 3450 | 2 | 44.46 | 274 | 0 |
| 2408 | 217810 | 217830 | 222040 | 217080 | 222040 | 217730 | 4230 | -80 | 44 | 958.05 | 262 | 0 |
| 2409 | 217810 |
|
|
| 217810 | 217810 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 170629 | 3757727.78 | 60045 / 1191 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2311 | 3087 | 3018 | 3063 | 3003 | 3048 | 3034 | -39 | -53 | 69869 | 424056.63 | 73071 | -716 |
| 2312 | 3061 | 3020 | 3042 | 2991 | 3029 | 3016 | -32 | -45 | 18867 | 113811.74 | 45213 | 353 |
| 2401 | 3049 | 3000 | 3021 | 2970 | 3009 | 2996 | -40 | -53 | 915 | 5484.30 | 2828 | -16 |
| 2402 | 3039 | 2987 | 3010 | 2970 | 2999 | 2986 | -40 | -53 | 35 | 209.06 | 706 | 5 |
| 2403 | 3020 | 2976 | 3004 | 2974 | 2993 | 2983 | -27 | -37 | 17 | 101.44 | 443 | 5 |
| 2404 | 3031 | 2973 | 3008 | 2973 | 2997 | 2990 | -34 | -41 | 15 | 89.71 | 438 | 2 |
| 2405 | 3032 | 2989 | 2990 | 2989 | 2990 | 2989 | -42 | -43 | 2 | 11.96 | 190 | -1 |
| 2406 | 3036 | 2972 | 2987 | 2967 | 2983 | 2977 | -53 | -59 | 5 | 29.77 | 393 | -1 |
| 2407 | 2998 | 2952 | 2982 | 2952 | 2982 | 2966 | -16 | -32 | 7 | 41.53 | 65 | -2 |
| 2408 | 3029 |
|
|
| 3000 | 3000 | -29 | -29 | 0 | 0.00 | 26 | 0 |
| 2409 | 3029 |
|
|
| 2997 | 2997 | -32 | -32 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 89732 | 543836.13 | 123373 / -371 |
豫公网安备41010502003434号