SHFE Metals Close Price For September 20, 2023
Wednesday, Sep 20, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2310 | 68980 | 68660 | 68900 | 68600 | 68740 | 68760 | -240 | -220 | 61669 | 2120372.92 | 129458 | -13221 |
| 2311 | 68800 | 68560 | 68710 | 68420 | 68550 | 68570 | -250 | -230 | 45078 | 1545501.06 | 127578 | 1294 |
| 2312 | 68650 | 68370 | 68570 | 68300 | 68430 | 68430 | -220 | -220 | 14518 | 496780.12 | 71218 | 2951 |
| 2401 | 68510 | 68270 | 68470 | 68210 | 68350 | 68340 | -160 | -170 | 5385 | 184013.20 | 25165 | 1706 |
| 2402 | 68480 | 68250 | 68430 | 68160 | 68320 | 68300 | -160 | -180 | 1164 | 39751.04 | 9134 | 613 |
| 2403 | 68460 | 68200 | 68400 | 68140 | 68280 | 68280 | -180 | -180 | 540 | 18436.16 | 5854 | 373 |
| 2404 | 68440 | 68200 | 68390 | 68120 | 68300 | 68270 | -140 | -170 | 106 | 3618.41 | 2999 | 27 |
| 2405 | 68400 | 68250 | 68320 | 68120 | 68210 | 68240 | -190 | -160 | 80 | 2729.68 | 1192 | 0 |
| 2406 | 68310 | 68150 | 68290 | 68070 | 68200 | 68210 | -110 | -100 | 44 | 1500.65 | 1932 | -3 |
| 2407 | 68330 | 68080 | 68250 | 68000 | 68190 | 68190 | -140 | -140 | 128 | 4364.75 | 1684 | 78 |
| 2408 | 68290 | 68050 | 68240 | 67980 | 68180 | 68110 | -110 | -180 | 81 | 2758.86 | 1144 | 46 |
| 2409 | 68310 | 68000 | 68190 | 68000 | 68050 | 68070 | -260 | -240 | 13 | 442.46 | 40 | 7 |
| Total |
|
|
|
|
|
|
|
| 128806 | 4420269.29 | 377398 / -6129 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2310 | 61380 | 61110 | 61210 | 61010 | 61180 | 61060 | -200 | -320 | 99 | 3022.71 | 597 | -18 |
| 2311 | 61300 | 60850 | 61210 | 60850 | 61020 | 61070 | -280 | -230 | 7713 | 235523.84 | 27849 | -852 |
| 2312 | 61240 | 60870 | 61130 | 60870 | 60960 | 60990 | -280 | -250 | 3854 | 117539.53 | 20580 | -29 |
| 2401 | 61140 | 60900 | 61050 | 60780 | 60870 | 60900 | -270 | -240 | 22424 | 682868.16 | 1952 | 194 |
| 2402 | 61750 | 60840 | 60850 | 60800 | 60850 | 60820 | -900 | -930 | 26 | 790.79 | 144 | 25 |
| 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 | 59860 |
|
|
| 59860 | 59860 | 0 | 0 | 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 |
|
|
|
|
|
|
|
| 34116 | 1039745.02 | 51122 / -680 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2310 | 19275 | 19325 | 19330 | 19150 | 19310 | 19245 | 35 | -30 | 131837 | 1268765.41 | 216187 | -4692 |
| 2311 | 19110 | 19125 | 19160 | 19000 | 19150 | 19080 | 40 | -30 | 98856 | 943222.05 | 177177 | 1854 |
| 2312 | 18965 | 18975 | 19025 | 18880 | 19010 | 18950 | 45 | -15 | 30480 | 288867.74 | 83694 | 1682 |
| 2401 | 18875 | 18870 | 18945 | 18805 | 18935 | 18875 | 60 | 0 | 9177 | 86625.13 | 35552 | 576 |
| 2402 | 18845 | 18890 | 18910 | 18785 | 18905 | 18845 | 60 | 0 | 1822 | 17168.85 | 10597 | 182 |
| 2403 | 18860 | 18880 | 18915 | 18780 | 18870 | 18875 | 10 | 15 | 254 | 2397.67 | 5247 | 95 |
| 2404 | 18870 | 18875 | 18930 | 18815 | 18920 | 18875 | 50 | 5 | 296 | 2793.77 | 2943 | 181 |
| 2405 | 18885 | 18845 | 18940 | 18820 | 18935 | 18880 | 50 | -5 | 122 | 1151.69 | 1263 | 21 |
| 2406 | 18890 | 18850 | 18925 | 18830 | 18925 | 18840 | 35 | -50 | 59 | 555.84 | 1185 | 53 |
| 2407 | 18885 | 18830 | 18890 | 18830 | 18875 | 18865 | -10 | -20 | 14 | 132.09 | 271 | -5 |
| 2408 | 18880 | 18870 | 18870 | 18840 | 18840 | 18855 | -40 | -25 | 4 | 37.71 | 217 | 0 |
| 2409 | 18875 | 18890 | 18930 | 18865 | 18930 | 18915 | 55 | 40 | 15 | 141.90 | 17 | 12 |
| Total |
|
|
|
|
|
|
|
| 272936 | 2611859.84 | 534350 / -41 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2310 | 21785 | 21785 | 21825 | 21500 | 21605 | 21645 | -180 | -140 | 137680 | 1490122.11 | 77701 | -12247 |
| 2311 | 21525 | 21500 | 21575 | 21230 | 21375 | 21400 | -150 | -125 | 106239 | 1136830.17 | 97155 | 3924 |
| 2312 | 21320 | 21265 | 21370 | 21035 | 21190 | 21200 | -130 | -120 | 21559 | 228544.21 | 33028 | 706 |
| 2401 | 21125 | 21115 | 21180 | 20870 | 21045 | 21035 | -80 | -90 | 4666 | 49079.34 | 8146 | 693 |
| 2402 | 21000 | 21020 | 21020 | 20770 | 20940 | 20880 | -60 | -120 | 577 | 6024.29 | 2063 | 185 |
| 2403 | 20915 | 20930 | 20930 | 20720 | 20840 | 20825 | -75 | -90 | 120 | 1249.52 | 1053 | 49 |
| 2404 | 20900 | 20820 | 20820 | 20685 | 20780 | 20780 | -120 | -120 | 22 | 228.58 | 726 | -8 |
| 2405 | 20755 | 20795 | 20795 | 20625 | 20735 | 20715 | -20 | -40 | 44 | 455.84 | 309 | 28 |
| 2406 | 20690 | 20650 | 20700 | 20560 | 20560 | 20635 | -130 | -55 | 19 | 196.06 | 140 | -2 |
| 2407 | 20625 | 20615 | 20665 | 20555 | 20650 | 20615 | 25 | -10 | 27 | 278.30 | 562 | 2 |
| 2408 | 20610 | 20585 | 20640 | 20500 | 20615 | 20535 | 5 | -75 | 28 | 287.51 | 315 | 13 |
| 2409 | 20555 | 20580 | 20595 | 20400 | 20595 | 20500 | 40 | -55 | 33 | 338.28 | 26 | 8 |
| Total |
|
|
|
|
|
|
|
| 271014 | 2913634.20 | 221224 / -6649 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2310 | 17215 | 17240 | 17365 | 17225 | 17325 | 17280 | 110 | 65 | 57837 | 499725.43 | 84123 | -2409 |
| 2311 | 17060 | 17035 | 17080 | 16985 | 17065 | 17040 | 5 | -20 | 36445 | 310542.76 | 83143 | -1507 |
| 2312 | 16935 | 16870 | 16940 | 16825 | 16910 | 16880 | -25 | -55 | 12579 | 106181.13 | 24719 | 1101 |
| 2401 | 16875 | 16800 | 16850 | 16715 | 16800 | 16780 | -75 | -95 | 1116 | 9363.68 | 3650 | 134 |
| 2402 | 16895 | 16785 | 16820 | 16690 | 16715 | 16765 | -180 | -130 | 35 | 293.40 | 266 | -4 |
| 2403 | 16830 | 16785 | 16785 | 16695 | 16720 | 16745 | -110 | -85 | 50 | 418.68 | 95 | 40 |
| 2404 | 16810 | 16780 | 16780 | 16660 | 16690 | 16725 | -120 | -85 | 56 | 468.40 | 122 | 43 |
| 2405 | 16820 | 16770 | 16775 | 16695 | 16695 | 16725 | -125 | -95 | 16 | 133.82 | 76 | -2 |
| 2406 | 16840 | 16785 | 16785 | 16700 | 16700 | 16750 | -140 | -90 | 7 | 58.64 | 21 | -1 |
| 2407 | 16840 | 16790 | 16800 | 16700 | 16715 | 16745 | -125 | -95 | 24 | 201.00 | 119 | -9 |
| 2408 | 16845 | 16775 | 16775 | 16710 | 16710 | 16735 | -135 | -110 | 12 | 100.44 | 38 | -1 |
| 2409 | 16825 | 16750 | 16750 | 16700 | 16700 | 16710 | -125 | -115 | 4 | 33.43 | 3 | 1 |
| Total |
|
|
|
|
|
|
|
| 108181 | 927520.79 | 196375 / -2614 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2310 | 161500 | 161500 | 165870 | 160950 | 163540 | 163530 | 2040 | 2030 | 168645 | 2757907.55 | 39539 | -9432 |
| 2311 | 161610 | 161010 | 165670 | 161010 | 163510 | 163510 | 1900 | 1900 | 84118 | 1375458.91 | 40374 | -3475 |
| 2312 | 161580 | 161200 | 165500 | 161120 | 163600 | 163500 | 2020 | 1920 | 14221 | 232523.18 | 10322 | -235 |
| 2401 | 161860 | 161420 | 165350 | 161220 | 163550 | 163390 | 1690 | 1530 | 7248 | 118428.58 | 8808 | -67 |
| 2402 | 161880 | 162260 | 165180 | 161900 | 163810 | 163900 | 1930 | 2020 | 232 | 3802.57 | 1350 | 11 |
| 2403 | 162140 | 161990 | 165170 | 161990 | 163650 | 164110 | 1510 | 1970 | 131 | 2149.86 | 501 | -10 |
| 2404 | 162270 | 162390 | 164930 | 162040 | 163550 | 163910 | 1280 | 1640 | 77 | 1262.14 | 220 | -53 |
| 2405 | 162000 | 161710 | 164880 | 161710 | 163650 | 163490 | 1650 | 1490 | 112 | 1831.13 | 409 | -28 |
| 2406 | 162150 | 161960 | 164950 | 161960 | 163400 | 163580 | 1250 | 1430 | 25 | 408.97 | 385 | -5 |
| 2407 | 162510 | 164480 | 164480 | 163590 | 163590 | 164250 | 1080 | 1740 | 4 | 65.70 | 772 | -2 |
| 2408 | 162320 | 163390 | 164730 | 163390 | 164730 | 163820 | 2410 | 1500 | 11 | 180.21 | 740 | -2 |
| 2409 | 162000 |
|
|
| 162000 | 162000 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| Total |
|
|
|
|
|
|
|
| 274824 | 4494018.79 | 103422 / -13298 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2310 | 220190 | 219750 | 224800 | 219190 | 221470 | 221870 | 1280 | 1680 | 88685 | 1967686.55 | 22377 | -2179 |
| 2311 | 219880 | 219190 | 224500 | 219190 | 221270 | 221980 | 1390 | 2100 | 55755 | 1237677.70 | 23370 | 2152 |
| 2312 | 219360 | 218500 | 223870 | 218500 | 221040 | 221740 | 1680 | 2380 | 16950 | 375859.25 | 6345 | 880 |
| 2401 | 219820 | 218590 | 223520 | 218590 | 221130 | 221850 | 1310 | 2030 | 6381 | 141564.09 | 6927 | -592 |
| 2402 | 219320 | 221040 | 223720 | 220650 | 220910 | 222190 | 1590 | 2870 | 36 | 799.92 | 161 | 2 |
| 2403 | 219110 | 220550 | 223440 | 220550 | 221470 | 222140 | 2360 | 3030 | 19 | 422.08 | 166 | -3 |
| 2404 | 219760 | 221080 | 223870 | 221010 | 223360 | 222900 | 3600 | 3140 | 12 | 267.48 | 76 | 4 |
| 2405 | 220410 | 219610 | 223600 | 219590 | 220410 | 221540 | 0 | 1130 | 66 | 1462.22 | 157 | -2 |
| 2406 | 219140 | 220130 | 220350 | 220130 | 220350 | 220240 | 1210 | 1100 | 2 | 44.05 | 29 | 0 |
| 2407 | 218650 | 221380 | 221380 | 220810 | 220810 | 221000 | 2160 | 2350 | 3 | 66.30 | 272 | -1 |
| 2408 | 217730 | 221410 | 223300 | 220910 | 221010 | 221690 | 3280 | 3960 | 5 | 110.85 | 261 | -1 |
| 2409 | 217810 |
|
|
| 217810 | 217810 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 167914 | 3725960.48 | 60141 / 260 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2311 | 3062 | 3069 | 3083 | 3043 | 3069 | 3066 | 7 | 4 | 62525 | 383478.43 | 70954 | -771 |
| 2312 | 3045 | 3055 | 3066 | 3030 | 3058 | 3050 | 13 | 5 | 17354 | 105881.94 | 47989 | 718 |
| 2401 | 3030 | 3035 | 3050 | 3016 | 3041 | 3033 | 11 | 3 | 920 | 5581.12 | 2975 | 0 |
| 2402 | 3012 | 3020 | 3037 | 3008 | 3032 | 3020 | 20 | 8 | 47 | 283.97 | 706 | 5 |
| 2403 | 2998 | 3016 | 3031 | 3009 | 3031 | 3015 | 33 | 17 | 10 | 60.32 | 448 | 4 |
| 2404 | 3014 | 3020 | 3029 | 3003 | 3003 | 3015 | -11 | 1 | 7 | 42.21 | 438 | 0 |
| 2405 | 2992 | 3015 | 3029 | 2992 | 3020 | 3015 | 28 | 23 | 10 | 60.32 | 191 | 2 |
| 2406 | 3006 | 3018 | 3028 | 3003 | 3028 | 3014 | 22 | 8 | 9 | 54.26 | 394 | 1 |
| 2407 | 2996 |
|
|
| 2996 | 2996 | 0 | 0 | 0 | 0.00 | 65 | 0 |
| 2408 | 2991 | 3000 | 3010 | 3000 | 3010 | 3005 | 19 | 14 | 2 | 12.02 | 25 | 0 |
| 2409 | 2991 |
|
|
| 2991 | 2991 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| Total |
|
|
|
|
|
|
|
| 80884 | 495454.58 | 124187 / -41 |
豫公网安备41010502003434号