SHFE Metals Close Price For October 20, 2023
Friday, Oct 20, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2311 | 66490 | 66650 | 66760 | 66090 | 66160 | 66460 | -330 | -30 | 59692 | 1983715.08 | 124139 | -8260 |
| 2312 | 66420 | 66630 | 66680 | 65970 | 66060 | 66360 | -360 | -60 | 60077 | 1993581.08 | 142285 | 8992 |
| 2401 | 66350 | 66490 | 66630 | 65930 | 66000 | 66310 | -350 | -40 | 15040 | 498663.24 | 61449 | 3254 |
| 2402 | 66330 | 66430 | 66570 | 65920 | 65990 | 66240 | -340 | -90 | 3619 | 119865.49 | 23391 | 1491 |
| 2403 | 66350 | 66450 | 66560 | 65920 | 65980 | 66230 | -370 | -120 | 1153 | 38181.62 | 18886 | 326 |
| 2404 | 66370 | 66500 | 66550 | 65970 | 65990 | 66250 | -380 | -120 | 162 | 5366.93 | 6331 | 41 |
| 2405 | 66340 | 66520 | 66580 | 65950 | 65970 | 66300 | -370 | -40 | 186 | 6166.76 | 2590 | 62 |
| 2406 | 66350 | 66450 | 66600 | 65920 | 65920 | 66240 | -430 | -110 | 185 | 6127.83 | 3202 | -17 |
| 2407 | 66320 | 66440 | 66470 | 65970 | 65970 | 66350 | -350 | 30 | 360 | 11943.78 | 2519 | 151 |
| 2408 | 66330 | 66450 | 66480 | 65960 | 65990 | 66070 | -340 | -260 | 118 | 3898.45 | 1842 | 62 |
| 2409 | 66320 | 66330 | 66470 | 65840 | 65890 | 66050 | -430 | -270 | 172 | 5680.90 | 1410 | 113 |
| 2410 | 66220 | 66430 | 66440 | 65900 | 65900 | 66270 | -320 | 50 | 31 | 1027.23 | 116 | 11 |
| Total |
|
|
|
|
|
|
|
| 140795 | 4674218.37 | 388160 / 6226 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2311 | 58870 | 59040 | 59040 | 58410 | 58410 | 58850 | -460 | -20 | 559 | 16450.83 | 489 | -27 |
| 2312 | 58920 | 59290 | 59290 | 58480 | 58540 | 58930 | -380 | 10 | 9829 | 289623.61 | 23403 | -936 |
| 2401 | 58890 | 59090 | 59170 | 58460 | 58540 | 58880 | -350 | -10 | 5258 | 154795.76 | 19294 | 669 |
| 2402 | 58880 | 58970 | 59200 | 58480 | 58570 | 58890 | -310 | 10 | 5592 | 164679.73 | 549 | 223 |
| 2403 | 58580 |
|
|
| 58580 | 58580 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2404 | 59000 |
|
|
| 59010 | 59010 | 10 | 10 | 0 | 0.00 | 0 | 0 |
| 2405 | 58700 |
|
|
| 58620 | 58620 | -80 | -80 | 0 | 0.00 | 0 | 0 |
| 2406 | 58570 |
|
|
| 58570 | 58570 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2407 | 58660 |
|
|
| 58660 | 58660 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2408 | 58810 |
|
|
| 58810 | 58810 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2409 | 58650 |
|
|
| 58650 | 58650 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2410 | 58720 |
|
|
| 58640 | 58640 | -80 | -80 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 21238 | 625549.93 | 43738 / -71 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2311 | 18985 | 19020 | 19045 | 18905 | 18930 | 18980 | -55 | -5 | 111550 | 1058703.77 | 154486 | -8869 |
| 2312 | 18875 | 18865 | 18920 | 18790 | 18810 | 18860 | -65 | -15 | 82203 | 775206.06 | 153715 | 3956 |
| 2401 | 18795 | 18810 | 18840 | 18715 | 18740 | 18780 | -55 | -15 | 20376 | 191363.28 | 67199 | 1683 |
| 2402 | 18755 | 18770 | 18795 | 18675 | 18700 | 18740 | -55 | -15 | 3139 | 29413.82 | 19746 | 519 |
| 2403 | 18745 | 18745 | 18785 | 18675 | 18700 | 18710 | -45 | -35 | 1680 | 15718.20 | 13956 | 565 |
| 2404 | 18750 | 18825 | 18825 | 18695 | 18710 | 18715 | -40 | -35 | 116 | 1085.74 | 5253 | 61 |
| 2405 | 18770 | 18775 | 18800 | 18700 | 18720 | 18730 | -50 | -40 | 281 | 2632.17 | 4381 | 128 |
| 2406 | 18755 | 18805 | 18805 | 18700 | 18700 | 18730 | -55 | -25 | 90 | 842.85 | 1394 | 9 |
| 2407 | 18760 | 18810 | 18810 | 18710 | 18710 | 18740 | -50 | -20 | 9 | 84.33 | 581 | 4 |
| 2408 | 18790 | 18780 | 18800 | 18695 | 18695 | 18755 | -95 | -35 | 3 | 28.14 | 465 | 0 |
| 2409 | 18800 | 18805 | 18805 | 18735 | 18760 | 18780 | -40 | -20 | 6 | 56.35 | 223 | -1 |
| 2410 | 18775 | 18770 | 18785 | 18710 | 18710 | 18745 | -65 | -30 | 13 | 121.87 | 16 | 7 |
| Total |
|
|
|
|
|
|
|
| 219466 | 2075256.58 | 421415 / -1938 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2311 | 21120 | 21030 | 21100 | 20820 | 20900 | 20980 | -220 | -140 | 108156 | 1134645.71 | 71760 | -4669 |
| 2312 | 20970 | 20925 | 20975 | 20680 | 20770 | 20855 | -200 | -115 | 82855 | 864129.95 | 68887 | 6097 |
| 2401 | 20865 | 20800 | 20880 | 20605 | 20690 | 20770 | -175 | -95 | 16963 | 176176.79 | 22995 | 443 |
| 2402 | 20780 | 20735 | 20805 | 20550 | 20615 | 20705 | -165 | -75 | 1319 | 13655.38 | 3992 | 72 |
| 2403 | 20745 | 20715 | 20745 | 20515 | 20560 | 20640 | -185 | -105 | 232 | 2394.40 | 1560 | 62 |
| 2404 | 20685 | 20675 | 20700 | 20525 | 20525 | 20630 | -160 | -55 | 55 | 567.43 | 1168 | 18 |
| 2405 | 20620 | 20545 | 20660 | 20475 | 20475 | 20575 | -145 | -45 | 23 | 236.65 | 316 | -1 |
| 2406 | 20615 | 20515 | 20515 | 20400 | 20400 | 20455 | -215 | -160 | 8 | 81.82 | 107 | 8 |
| 2407 | 20545 | 20485 | 20535 | 20390 | 20390 | 20475 | -155 | -70 | 39 | 399.27 | 730 | 22 |
| 2408 | 20550 | 20470 | 20470 | 20400 | 20400 | 20425 | -150 | -125 | 5 | 51.06 | 333 | 3 |
| 2409 | 20475 | 20390 | 20390 | 20360 | 20360 | 20375 | -115 | -100 | 2 | 20.38 | 95 | 1 |
| 2410 | 20480 | 20390 | 20390 | 20390 | 20390 | 20390 | -90 | -90 | 2 | 20.39 | 9 | 0 |
| Total |
|
|
|
|
|
|
|
| 209659 | 2192379.22 | 171952 / 2056 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2311 | 16430 | 16475 | 16560 | 16435 | 16440 | 16500 | 10 | 70 | 43287 | 357186.59 | 62266 | -3862 |
| 2312 | 16280 | 16350 | 16395 | 16285 | 16290 | 16335 | 10 | 55 | 23994 | 196015.95 | 52793 | -86 |
| 2401 | 16215 | 16155 | 16320 | 16155 | 16215 | 16255 | 0 | 40 | 3923 | 31884.75 | 11604 | -29 |
| 2402 | 16185 | 16200 | 16270 | 16170 | 16170 | 16215 | -15 | 30 | 612 | 4962.52 | 1999 | 397 |
| 2403 | 16175 | 16190 | 16230 | 16185 | 16185 | 16210 | 10 | 35 | 22 | 178.34 | 133 | 3 |
| 2404 | 16155 | 16210 | 16220 | 16200 | 16210 | 16210 | 55 | 55 | 6 | 48.64 | 133 | 1 |
| 2405 | 16145 | 16165 | 16220 | 16165 | 16220 | 16200 | 75 | 55 | 3 | 24.30 | 94 | 0 |
| 2406 | 16170 | 16230 | 16230 | 16215 | 16215 | 16220 | 45 | 50 | 9 | 73.00 | 36 | -3 |
| 2407 | 16135 | 16200 | 16250 | 16195 | 16195 | 16210 | 60 | 75 | 10 | 81.07 | 97 | -1 |
| 2408 | 16125 | 16230 | 16240 | 16205 | 16235 | 16225 | 110 | 100 | 5 | 40.57 | 38 | 0 |
| 2409 | 16130 | 16195 | 16235 | 16165 | 16170 | 16205 | 40 | 75 | 11 | 89.14 | 67 | -2 |
| 2410 | 16160 | 16220 | 16220 | 16155 | 16155 | 16200 | -5 | 40 | 4 | 32.40 | 3 | 2 |
| Total |
|
|
|
|
|
|
|
| 71886 | 590617.27 | 129263 / -3580 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2311 | 150270 | 149680 | 151670 | 145230 | 146000 | 149190 | -4270 | -1080 | 224074 | 3343164.73 | 69117 | 1724 |
| 2312 | 150120 | 149510 | 151490 | 145410 | 146030 | 149010 | -4090 | -1110 | 92610 | 1380011.59 | 46762 | 8155 |
| 2401 | 150150 | 149390 | 151450 | 145520 | 146080 | 148830 | -4070 | -1320 | 33056 | 491988.15 | 28436 | 4281 |
| 2402 | 150070 | 150150 | 151380 | 145670 | 145900 | 148420 | -4170 | -1650 | 1904 | 28259.37 | 4280 | 451 |
| 2403 | 150410 | 149960 | 151420 | 146030 | 146560 | 148770 | -3850 | -1640 | 442 | 6575.88 | 1901 | 203 |
| 2404 | 150330 | 150420 | 151600 | 146250 | 146250 | 148890 | -4080 | -1440 | 42 | 625.36 | 703 | 11 |
| 2405 | 150170 | 149490 | 151600 | 145990 | 146460 | 148610 | -3710 | -1560 | 169 | 2511.55 | 1063 | 45 |
| 2406 | 150580 | 149500 | 151550 | 146350 | 146350 | 149030 | -4230 | -1550 | 44 | 655.75 | 624 | -5 |
| 2407 | 150080 | 150150 | 150880 | 146280 | 146280 | 149460 | -3800 | -620 | 21 | 313.88 | 956 | 1 |
| 2408 | 149940 | 149730 | 150930 | 146890 | 146890 | 149560 | -3050 | -380 | 10 | 149.56 | 947 | 4 |
| 2409 | 150140 | 150730 | 151360 | 146260 | 146960 | 148720 | -3180 | -1420 | 29 | 431.31 | 302 | 17 |
| 2410 | 149850 | 149960 | 149960 | 146760 | 146760 | 148370 | -3090 | -1480 | 4 | 59.35 | 7 | 2 |
| Total |
|
|
|
|
|
|
|
| 352405 | 5254746.47 | 155098 / 14889 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2311 | 218250 | 216840 | 218500 | 215400 | 215470 | 216710 | -2780 | -1540 | 52479 | 1137280.02 | 26303 | -925 |
| 2312 | 218220 | 216980 | 218400 | 215250 | 215330 | 216600 | -2890 | -1620 | 40158 | 869830.84 | 21956 | 2049 |
| 2401 | 218040 | 216060 | 218240 | 215200 | 215220 | 216440 | -2820 | -1600 | 6082 | 131642.76 | 12077 | 227 |
| 2402 | 217830 | 216130 | 218180 | 215200 | 215230 | 216450 | -2600 | -1380 | 476 | 10303.19 | 568 | 144 |
| 2403 | 217330 | 215890 | 217450 | 215770 | 215770 | 216470 | -1560 | -860 | 53 | 1147.31 | 167 | -28 |
| 2404 | 217350 |
|
|
| 215280 | 215280 | -2070 | -2070 | 0 | 0.00 | 94 | 0 |
| 2405 | 217500 | 216450 | 217500 | 214560 | 215180 | 215810 | -2320 | -1690 | 21 | 453.21 | 593 | -1 |
| 2406 | 217030 |
|
|
| 215320 | 215320 | -1710 | -1710 | 0 | 0.00 | 30 | 0 |
| 2407 | 218060 | 215710 | 215710 | 215090 | 215090 | 215400 | -2970 | -2660 | 2 | 43.08 | 278 | 2 |
| 2408 | 217660 | 216740 | 216740 | 216740 | 216740 | 216740 | -920 | -920 | 1 | 21.67 | 375 | -1 |
| 2409 | 217450 |
|
|
| 215520 | 215520 | -1930 | -1930 | 0 | 0.00 | 5 | 0 |
| 2410 | 215780 | 217460 | 217460 | 216670 | 216670 | 217190 | 890 | 1410 | 3 | 65.16 | 2 | 2 |
| Total |
|
|
|
|
|
|
|
| 99275 | 2150787.25 | 62448 / 1469 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2311 | 3112 | 3117 | 3120 | 3061 | 3077 | 3084 | -35 | -28 | 8231 | 50782.51 | 7441 | -1522 |
| 2312 | 3118 | 3120 | 3132 | 3062 | 3075 | 3088 | -43 | -30 | 118430 | 731469.74 | 87779 | -8962 |
| 2401 | 3105 | 3105 | 3113 | 3055 | 3070 | 3079 | -35 | -26 | 11264 | 69379.80 | 23083 | 206 |
| 2402 | 3095 | 3087 | 3087 | 3050 | 3063 | 3066 | -32 | -29 | 210 | 1287.77 | 768 | -20 |
| 2403 | 3087 | 3086 | 3086 | 3059 | 3065 | 3066 | -22 | -21 | 17 | 104.25 | 475 | 0 |
| 2404 | 3088 | 3085 | 3088 | 3051 | 3073 | 3072 | -15 | -16 | 25 | 153.63 | 405 | -1 |
| 2405 | 3084 | 3050 | 3069 | 3043 | 3052 | 3052 | -32 | -32 | 15 | 91.57 | 190 | 5 |
| 2406 | 3082 | 3163 | 3163 | 3040 | 3044 | 3058 | -38 | -24 | 21 | 128.46 | 375 | 1 |
| 2407 | 3057 | 3035 | 3035 | 3035 | 3035 | 3035 | -22 | -22 | 1 | 6.07 | 59 | 0 |
| 2408 | 3024 | 3012 | 3048 | 3000 | 3027 | 3023 | 3 | -1 | 6 | 36.29 | 25 | -2 |
| 2409 | 3050 |
|
|
| 3050 | 3050 | 0 | 0 | 0 | 0.00 | 16 | 0 |
| 2410 | 3016 |
|
|
| 3014 | 3014 | -2 | -2 | 0 | 0.00 | 1 | 0 |
| Total |
|
|
|
|
|
|
|
| 138220 | 853440.06 | 120617 / -10295 |
豫公网安备41010502003434号