SHFE Metals Close Price For September 26, 2023
Tuesday, Sep 26, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2310 | 68040 | 67990 | 68050 | 67370 | 67380 | 67700 | -660 | -340 | 51986 | 1759786.52 | 65530 | -13944 |
| 2311 | 67870 | 67800 | 67880 | 67170 | 67190 | 67510 | -680 | -360 | 79275 | 2676018.86 | 153243 | 9167 |
| 2312 | 67770 | 67650 | 67780 | 67100 | 67140 | 67420 | -630 | -350 | 22149 | 746679.94 | 87145 | 5136 |
| 2401 | 67730 | 67670 | 67730 | 67040 | 67050 | 67410 | -680 | -320 | 9983 | 336482.46 | 34496 | 1909 |
| 2402 | 67710 | 67650 | 67700 | 67040 | 67070 | 67390 | -640 | -320 | 2299 | 77464.93 | 11748 | 707 |
| 2403 | 67660 | 67620 | 67710 | 67040 | 67070 | 67370 | -590 | -290 | 761 | 25637.03 | 6983 | 310 |
| 2404 | 67640 | 67700 | 67700 | 67060 | 67090 | 67350 | -550 | -290 | 266 | 8957.83 | 3373 | 70 |
| 2405 | 67650 | 67700 | 67700 | 67050 | 67100 | 67340 | -550 | -310 | 113 | 3804.86 | 1423 | 51 |
| 2406 | 67620 | 67580 | 67590 | 67060 | 67100 | 67410 | -520 | -210 | 202 | 6808.54 | 2035 | 4 |
| 2407 | 67600 | 67580 | 67580 | 67050 | 67110 | 67420 | -490 | -180 | 280 | 9439.46 | 1790 | 64 |
| 2408 | 67650 | 67680 | 67680 | 67000 | 67090 | 67330 | -560 | -320 | 138 | 4645.80 | 1347 | 32 |
| 2409 | 67600 | 67500 | 67500 | 67180 | 67180 | 67330 | -420 | -270 | 77 | 2592.28 | 189 | 51 |
| Total |
|
|
|
|
|
|
|
| 167529 | 5658318.50 | 369302 / 3557 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2310 | 60000 | 60040 | 60040 | 59640 | 59640 | 59840 | -360 | -160 | 93 | 2782.89 | 371 | -66 |
| 2311 | 60290 | 60240 | 60240 | 59520 | 59560 | 60140 | -730 | -150 | 23660 | 711519.61 | 4624 | -19098 |
| 2312 | 60310 | 60140 | 60260 | 59560 | 59590 | 59930 | -720 | -380 | 5370 | 160926.83 | 20125 | -362 |
| 2401 | 60270 | 60250 | 60250 | 59560 | 59580 | 59930 | -690 | -340 | 8638 | 258867.74 | 7002 | 2468 |
| 2402 | 60240 | 60110 | 60190 | 59590 | 59610 | 59980 | -630 | -260 | 2369 | 71053.33 | 281 | 75 |
| 2403 | 60290 | 60040 | 60040 | 60040 | 60040 | 60040 | -250 | -250 | 1 | 30.02 | 2 | 1 |
| 2404 | 60240 |
|
|
| 59930 | 59930 | -310 | -310 | 0 | 0.00 | 0 | 0 |
| 2405 | 60000 |
|
|
| 60000 | 60000 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2406 | 60200 |
|
|
| 60180 | 60180 | -20 | -20 | 0 | 0.00 | 0 | 0 |
| 2407 | 59860 |
|
|
| 59860 | 59860 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2408 | 59890 |
|
|
| 59650 | 59650 | -240 | -240 | 0 | 0.00 | 0 | 0 |
| 2409 | 59960 |
|
|
| 59840 | 59840 | -120 | -120 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 40131 | 1205180.40 | 32405 / -16982 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2310 | 19560 | 19575 | 19615 | 19460 | 19515 | 19530 | -45 | -30 | 71180 | 695192.66 | 114543 | -23182 |
| 2311 | 19395 | 19325 | 19460 | 19295 | 19335 | 19365 | -60 | -30 | 186204 | 1803150.02 | 257837 | 3887 |
| 2312 | 19215 | 19170 | 19320 | 19145 | 19215 | 19235 | 0 | 20 | 50112 | 481982.25 | 114471 | 9884 |
| 2401 | 19105 | 19070 | 19235 | 19055 | 19150 | 19145 | 45 | 40 | 17434 | 166902.29 | 47370 | 3107 |
| 2402 | 19065 | 19060 | 19200 | 19010 | 19105 | 19075 | 40 | 10 | 3607 | 34408.91 | 11551 | 1340 |
| 2403 | 19025 | 19040 | 19175 | 18995 | 19105 | 19080 | 80 | 55 | 638 | 6087.65 | 5913 | 209 |
| 2404 | 18995 | 19035 | 19155 | 18965 | 19065 | 19075 | 70 | 80 | 192 | 1831.64 | 4061 | 24 |
| 2405 | 18975 | 18980 | 19130 | 18970 | 19050 | 19065 | 75 | 90 | 96 | 915.28 | 1954 | 52 |
| 2406 | 18965 | 19005 | 19085 | 18955 | 19040 | 19030 | 75 | 65 | 30 | 285.49 | 1198 | -9 |
| 2407 | 18960 | 19020 | 19115 | 18935 | 19035 | 19040 | 75 | 80 | 21 | 199.93 | 297 | 10 |
| 2408 | 18950 | 18955 | 19100 | 18955 | 18995 | 19005 | 45 | 55 | 12 | 114.04 | 245 | 2 |
| 2409 | 18900 | 18915 | 19050 | 18905 | 18970 | 18980 | 70 | 80 | 10 | 94.91 | 64 | 1 |
| Total |
|
|
|
|
|
|
|
| 329536 | 3191165.06 | 559504 / -4675 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2310 | 21955 | 21965 | 22295 | 21910 | 22115 | 22095 | 160 | 140 | 43987 | 486034.14 | 42114 | -9637 |
| 2311 | 21725 | 21765 | 22055 | 21675 | 21850 | 21840 | 125 | 115 | 205985 | 2249814.71 | 132437 | 6711 |
| 2312 | 21515 | 21505 | 21830 | 21480 | 21665 | 21650 | 150 | 135 | 40844 | 442145.43 | 42639 | 3792 |
| 2401 | 21345 | 21350 | 21655 | 21325 | 21505 | 21490 | 160 | 145 | 12671 | 136153.38 | 9907 | 1155 |
| 2402 | 21225 | 21255 | 21505 | 21200 | 21355 | 21325 | 130 | 100 | 961 | 10246.99 | 2026 | 49 |
| 2403 | 21120 | 21190 | 21395 | 21125 | 21290 | 21240 | 170 | 120 | 188 | 1996.63 | 1051 | -13 |
| 2404 | 21080 | 21125 | 21320 | 21065 | 21230 | 21200 | 150 | 120 | 96 | 1017.60 | 748 | 14 |
| 2405 | 20995 | 21065 | 21290 | 21015 | 21125 | 21135 | 130 | 140 | 21 | 221.96 | 299 | -1 |
| 2406 | 20955 | 21015 | 21145 | 20925 | 21060 | 21035 | 105 | 80 | 12 | 126.22 | 133 | -3 |
| 2407 | 20880 | 20945 | 21005 | 20810 | 21000 | 20950 | 120 | 70 | 37 | 387.58 | 562 | -2 |
| 2408 | 20790 | 20895 | 21095 | 20820 | 20905 | 20955 | 115 | 165 | 27 | 282.93 | 280 | -4 |
| 2409 | 20780 | 20845 | 21145 | 20785 | 20945 | 20910 | 165 | 130 | 17 | 177.77 | 33 | 2 |
| Total |
|
|
|
|
|
|
|
| 304846 | 3328605.33 | 232229 / 2063 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2310 | 17080 | 17020 | 17080 | 16910 | 16930 | 16980 | -150 | -100 | 26737 | 227054.73 | 40546 | -13759 |
| 2311 | 16860 | 16880 | 16900 | 16705 | 16760 | 16785 | -100 | -75 | 87841 | 737360.28 | 95280 | 1636 |
| 2312 | 16775 | 16815 | 16815 | 16650 | 16725 | 16740 | -50 | -35 | 31713 | 265504.10 | 46310 | 12461 |
| 2401 | 16725 | 16730 | 16765 | 16610 | 16680 | 16700 | -45 | -25 | 4920 | 41083.71 | 8052 | 2075 |
| 2402 | 16660 | 16635 | 16720 | 16610 | 16685 | 16665 | 25 | 5 | 47 | 391.65 | 292 | 3 |
| 2403 | 16675 | 16625 | 16705 | 16625 | 16680 | 16665 | 5 | -10 | 8 | 66.67 | 92 | 0 |
| 2404 | 16640 | 16675 | 16675 | 16650 | 16650 | 16665 | 10 | 25 | 9 | 75.00 | 118 | 0 |
| 2405 | 16610 | 16620 | 16655 | 16620 | 16640 | 16640 | 30 | 30 | 5 | 41.61 | 69 | -2 |
| 2406 | 16630 | 16565 | 16650 | 16565 | 16650 | 16615 | 20 | -15 | 3 | 24.93 | 22 | -1 |
| 2407 | 16610 | 16560 | 16660 | 16560 | 16630 | 16605 | 20 | -5 | 10 | 83.03 | 120 | -3 |
| 2408 | 16670 | 16575 | 16660 | 16575 | 16640 | 16625 | -30 | -45 | 3 | 24.94 | 35 | -1 |
| 2409 | 16625 | 16620 | 16620 | 16620 | 16620 | 16620 | -5 | -5 | 3 | 24.93 | 10 | 3 |
| Total |
|
|
|
|
|
|
|
| 151299 | 1271735.56 | 190946 / 2412 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2310 | 158220 | 158750 | 158830 | 156920 | 157080 | 157970 | -1140 | -250 | 53238 | 841014.88 | 17395 | -9780 |
| 2311 | 157320 | 156690 | 157640 | 155100 | 155200 | 156520 | -2120 | -800 | 177053 | 2771351.56 | 73462 | 6146 |
| 2312 | 157300 | 156720 | 157500 | 154970 | 155000 | 156420 | -2300 | -880 | 26362 | 412355.24 | 19703 | 2605 |
| 2401 | 157380 | 156630 | 157400 | 154980 | 155020 | 156340 | -2360 | -1040 | 9081 | 141978.53 | 13681 | 1480 |
| 2402 | 157440 | 157150 | 157350 | 154810 | 155020 | 156090 | -2420 | -1350 | 249 | 3886.74 | 1611 | 33 |
| 2403 | 157450 | 157330 | 157430 | 155020 | 155120 | 156140 | -2330 | -1310 | 48 | 749.50 | 586 | 19 |
| 2404 | 157530 | 157160 | 157580 | 155000 | 155220 | 156480 | -2310 | -1050 | 25 | 391.21 | 280 | 14 |
| 2405 | 157630 | 157640 | 157640 | 155100 | 155270 | 156590 | -2360 | -1040 | 65 | 1017.84 | 539 | 22 |
| 2406 | 157540 | 157800 | 157800 | 152770 | 155150 | 157300 | -2390 | -240 | 146 | 2296.70 | 312 | -99 |
| 2407 | 157760 | 157210 | 157970 | 154810 | 155430 | 156290 | -2330 | -1470 | 11 | 171.92 | 798 | 4 |
| 2408 | 158120 | 157590 | 157590 | 155470 | 155470 | 157020 | -2650 | -1100 | 37 | 580.98 | 781 | 9 |
| 2409 | 158780 | 156340 | 158550 | 155030 | 156260 | 156450 | -2520 | -2330 | 14 | 219.03 | 14 | -6 |
| Total |
|
|
|
|
|
|
|
| 266329 | 4176014.15 | 129162 / 447 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2310 | 223460 | 222160 | 223040 | 219040 | 220160 | 220760 | -3300 | -2700 | 20769 | 458515.08 | 6062 | -2767 |
| 2311 | 223300 | 223220 | 223260 | 219040 | 220410 | 220700 | -2890 | -2600 | 91459 | 2018570.80 | 30350 | -1391 |
| 2312 | 222830 | 224990 | 224990 | 219050 | 220540 | 220680 | -2290 | -2150 | 18325 | 404403.43 | 9199 | 1223 |
| 2401 | 223220 | 222720 | 222720 | 219000 | 220480 | 220710 | -2740 | -2510 | 5809 | 128212.63 | 7648 | 288 |
| 2402 | 223020 | 221070 | 221390 | 220000 | 220570 | 220660 | -2450 | -2360 | 23 | 507.53 | 186 | 1 |
| 2403 | 222950 | 221370 | 221370 | 220260 | 220270 | 220440 | -2680 | -2510 | 8 | 176.36 | 168 | -2 |
| 2404 | 222440 | 219140 | 220560 | 219140 | 220560 | 220090 | -1880 | -2350 | 6 | 132.06 | 78 | 1 |
| 2405 | 222830 | 221650 | 221650 | 219000 | 220090 | 220480 | -2740 | -2350 | 17 | 374.83 | 161 | 6 |
| 2406 | 221800 |
|
|
| 220440 | 220440 | -1360 | -1360 | 0 | 0.00 | 29 | 0 |
| 2407 | 221810 |
|
|
| 220490 | 220490 | -1320 | -1320 | 0 | 0.00 | 272 | 0 |
| 2408 | 222070 |
|
|
| 220610 | 220610 | -1460 | -1460 | 0 | 0.00 | 365 | 0 |
| 2409 | 217810 |
|
|
| 217810 | 217810 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 136416 | 3010892.72 | 54518 / -2641 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2311 | 3063 | 3063 | 3065 | 3030 | 3033 | 3051 | -30 | -12 | 63907 | 389986.56 | 36421 | -20244 |
| 2312 | 3051 | 3034 | 3055 | 3001 | 3022 | 3037 | -29 | -14 | 28979 | 176030.32 | 50640 | 1277 |
| 2401 | 3026 | 3023 | 3040 | 2998 | 3006 | 3023 | -20 | -3 | 1517 | 9173.93 | 9760 | 275 |
| 2402 | 3022 | 3018 | 3030 | 3008 | 3014 | 3020 | -8 | -2 | 35 | 211.44 | 698 | 0 |
| 2403 | 3016 | 3022 | 3022 | 3013 | 3013 | 3017 | -3 | 1 | 6 | 36.21 | 452 | -1 |
| 2404 | 3020 | 3019 | 3027 | 2997 | 3001 | 3011 | -19 | -9 | 28 | 168.66 | 435 | -1 |
| 2405 | 3020 | 3008 | 3023 | 2996 | 2996 | 3009 | -24 | -11 | 13 | 78.23 | 200 | 1 |
| 2406 | 3012 | 3013 | 3020 | 2997 | 3020 | 3007 | 8 | -5 | 13 | 78.18 | 393 | -1 |
| 2407 | 3012 | 2983 | 2983 | 2981 | 2981 | 2982 | -31 | -30 | 2 | 11.93 | 63 | -1 |
| 2408 | 3019 | 2992 | 2992 | 2966 | 2966 | 2979 | -53 | -40 | 2 | 11.92 | 25 | 0 |
| 2409 | 3006 | 2953 | 2998 | 2953 | 2998 | 2975 | -8 | -31 | 2 | 11.90 | 3 | 0 |
| Total |
|
|
|
|
|
|
|
| 94504 | 575799.27 | 99090 / -18695 |
豫公网安备41010502003434号