SHFE Metals Close Price For October 31, 2023
Tuesday, Oct 31, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2311 | 67400 | 67930 | 67950 | 67260 | 67450 | 67480 | 50 | 80 | 27241 | 919154.12 | 58808 | -8421 |
| 2312 | 67280 | 67810 | 67840 | 67120 | 67310 | 67430 | 30 | 150 | 75648 | 2550579.17 | 157289 | 93 |
| 2401 | 67190 | 67690 | 67730 | 67010 | 67210 | 67360 | 20 | 170 | 29930 | 1008133.16 | 90883 | 7758 |
| 2402 | 67180 | 67720 | 67720 | 66960 | 67190 | 67260 | 10 | 80 | 7109 | 239082.56 | 34586 | 1492 |
| 2403 | 67040 | 67730 | 67770 | 66970 | 67200 | 67370 | 160 | 330 | 3726 | 125524.72 | 23268 | 399 |
| 2404 | 67150 | 67660 | 67730 | 66980 | 67230 | 67250 | 80 | 100 | 383 | 12880.00 | 9384 | 65 |
| 2405 | 67120 | 67680 | 67680 | 67020 | 67210 | 67260 | 90 | 140 | 190 | 6390.50 | 2906 | 42 |
| 2406 | 67070 | 67600 | 67600 | 66970 | 67150 | 67220 | 80 | 150 | 240 | 8067.08 | 3503 | 30 |
| 2407 | 67050 | 67580 | 67580 | 66950 | 67130 | 67130 | 80 | 80 | 212 | 7115.99 | 2804 | 59 |
| 2408 | 67070 | 67500 | 67540 | 67010 | 67120 | 67320 | 50 | 250 | 49 | 1649.50 | 1773 | -34 |
| 2409 | 67010 | 67420 | 67420 | 66920 | 67020 | 67110 | 10 | 100 | 40 | 1342.38 | 1455 | 7 |
| 2410 | 67000 | 67300 | 67310 | 66970 | 67080 | 67020 | 80 | 20 | 59 | 1977.37 | 238 | 26 |
| Total |
|
|
|
|
|
|
|
| 144827 | 4881896.52 | 386897 / 1516 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2311 | 60170 | 59850 | 59880 | 58570 | 59580 | 59630 | -590 | -540 | 19 | 566.56 | 305 | -5 |
| 2312 | 59860 | 60210 | 60500 | 59690 | 59880 | 60020 | 20 | 160 | 4031 | 120982.96 | 2776 | -625 |
| 2401 | 59760 | 60270 | 60320 | 59560 | 59770 | 59870 | 10 | 110 | 12278 | 367549.98 | 24621 | -663 |
| 2402 | 59730 | 60210 | 60390 | 59550 | 59770 | 59880 | 40 | 150 | 2549 | 76328.43 | 9722 | 999 |
| 2403 | 59710 | 60160 | 60740 | 59530 | 59730 | 59790 | 20 | 80 | 4676 | 139798.88 | 112 | 20 |
| 2404 | 59700 |
|
|
| 59700 | 59700 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2405 | 58960 |
|
|
| 58960 | 58960 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2406 | 58560 |
|
|
| 58560 | 58560 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2407 | 58340 |
|
|
| 58340 | 58340 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2408 | 58090 |
|
|
| 58090 | 58090 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2409 | 58100 |
|
|
| 58100 | 58100 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2410 | 58340 |
|
|
| 58340 | 58340 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
|
|
|
|
|
|
|
| 23553 | 705226.79 | 37538 / -274 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2311 | 19185 | 19305 | 19335 | 19000 | 19275 | 19225 | 90 | 40 | 28167 | 270812.64 | 43779 | -11394 |
| 2312 | 19125 | 19270 | 19305 | 19115 | 19215 | 19205 | 90 | 80 | 186513 | 1791037.17 | 209137 | 2281 |
| 2401 | 19090 | 19270 | 19270 | 19075 | 19165 | 19160 | 75 | 70 | 67835 | 649915.25 | 115696 | 4180 |
| 2402 | 19025 | 19195 | 19215 | 19020 | 19090 | 19090 | 65 | 65 | 27010 | 257874.14 | 47472 | 9410 |
| 2403 | 19035 | 19180 | 19195 | 19010 | 19075 | 19065 | 40 | 30 | 6917 | 65950.83 | 20389 | 3554 |
| 2404 | 19055 | 19165 | 19165 | 19010 | 19080 | 19070 | 25 | 15 | 1116 | 10643.67 | 5987 | 539 |
| 2405 | 19040 | 19265 | 19265 | 19015 | 19080 | 19080 | 40 | 40 | 394 | 3759.11 | 5005 | -28 |
| 2406 | 19035 | 19145 | 19160 | 19030 | 19080 | 19065 | 45 | 30 | 213 | 2030.56 | 1849 | 1 |
| 2407 | 19035 | 19135 | 19155 | 19000 | 19045 | 19070 | 10 | 35 | 27 | 257.48 | 697 | 2 |
| 2408 | 19030 | 19145 | 19145 | 19020 | 19050 | 19060 | 20 | 30 | 70 | 667.12 | 587 | 35 |
| 2409 | 19065 | 19150 | 19150 | 19005 | 19035 | 19080 | -30 | 15 | 19 | 181.28 | 247 | 3 |
| 2410 | 19030 | 19150 | 19150 | 18965 | 19060 | 19005 | 30 | -25 | 39 | 370.65 | 33 | -2 |
| Total |
|
|
|
|
|
|
|
| 318320 | 3053499.88 | 450878 / 8581 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2311 | 21320 | 21400 | 21400 | 21090 | 21195 | 21195 | -125 | -125 | 18303 | 193988.07 | 23790 | -6818 |
| 2312 | 21270 | 21305 | 21360 | 21025 | 21160 | 21160 | -110 | -110 | 137186 | 1451551.46 | 79675 | -4633 |
| 2401 | 21205 | 21255 | 21290 | 20965 | 21100 | 21100 | -105 | -105 | 44584 | 470401.44 | 41827 | 1564 |
| 2402 | 21155 | 21200 | 21225 | 20920 | 21040 | 21050 | -115 | -105 | 5886 | 61953.76 | 9508 | 683 |
| 2403 | 21125 | 21180 | 21180 | 20880 | 21005 | 21030 | -120 | -95 | 482 | 5069.04 | 2177 | 44 |
| 2404 | 21095 | 20940 | 21140 | 20875 | 20970 | 20980 | -125 | -115 | 90 | 944.25 | 1392 | 41 |
| 2405 | 21050 | 21030 | 21030 | 20850 | 20925 | 20890 | -125 | -160 | 41 | 428.33 | 371 | 32 |
| 2406 | 20995 | 21005 | 21005 | 20815 | 20925 | 20910 | -70 | -85 | 16 | 167.32 | 115 | 2 |
| 2407 | 20960 | 20975 | 20975 | 20785 | 20820 | 20875 | -140 | -85 | 4 | 41.75 | 787 | -1 |
| 2408 | 20900 | 20915 | 20920 | 20745 | 20760 | 20815 | -140 | -85 | 20 | 208.18 | 425 | -1 |
| 2409 | 20870 | 20865 | 20865 | 20725 | 20725 | 20805 | -145 | -65 | 6 | 62.42 | 165 | 0 |
| 2410 | 20810 | 20835 | 20835 | 20695 | 20740 | 20735 | -70 | -75 | 6 | 62.21 | 21 | 0 |
| Total |
|
|
|
|
|
|
|
| 206624 | 2184878.23 | 160253 / -9087 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2311 | 16455 | 16495 | 16500 | 16385 | 16485 | 16435 | 30 | -20 | 11970 | 98384.88 | 29216 | -5427 |
| 2312 | 16300 | 16340 | 16360 | 16250 | 16320 | 16295 | 20 | -5 | 39164 | 319114.04 | 64116 | 2508 |
| 2401 | 16265 | 16290 | 16315 | 16200 | 16275 | 16255 | 10 | -10 | 9596 | 78002.92 | 36154 | 1445 |
| 2402 | 16235 | 16295 | 16295 | 16190 | 16245 | 16225 | 10 | -10 | 273 | 2215.13 | 2849 | -11 |
| 2403 | 16215 | 16260 | 16260 | 16190 | 16205 | 16200 | -10 | -15 | 32 | 259.25 | 286 | 19 |
| 2404 | 16220 | 16205 | 16220 | 16180 | 16195 | 16200 | -25 | -20 | 8 | 64.81 | 140 | 7 |
| 2405 | 16225 | 16220 | 16220 | 16190 | 16190 | 16210 | -35 | -15 | 6 | 48.64 | 117 | 3 |
| 2406 | 16215 | 16215 | 16215 | 16215 | 16215 | 16215 | 0 | 0 | 1 | 8.11 | 39 | 0 |
| 2407 | 16205 | 16230 | 16230 | 16190 | 16210 | 16205 | 5 | 0 | 4 | 32.42 | 99 | 2 |
| 2408 | 16225 | 16175 | 16175 | 16175 | 16175 | 16175 | -50 | -50 | 1 | 8.09 | 36 | 0 |
| 2409 | 16230 |
|
|
| 16230 | 16230 | 0 | 0 | 0 | 0.00 | 42 | 0 |
| 2410 | 16220 |
|
|
| 16220 | 16220 | 0 | 0 | 0 | 0.00 | 7 | 0 |
| Total |
|
|
|
|
|
|
|
| 61055 | 498138.28 | 133101 / -1454 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2311 | 146720 | 147410 | 147490 | 142670 | 143750 | 144810 | -2970 | -1910 | 22895 | 331554.32 | 9374 | -7818 |
| 2312 | 146310 | 147300 | 147430 | 142620 | 143580 | 144680 | -2730 | -1630 | 210998 | 3052852.50 | 89760 | 12735 |
| 2401 | 146050 | 146870 | 147000 | 142540 | 143440 | 144190 | -2610 | -1860 | 57101 | 823377.63 | 47626 | 4250 |
| 2402 | 145930 | 146780 | 146800 | 142420 | 143400 | 144070 | -2530 | -1860 | 10963 | 157954.56 | 8143 | 886 |
| 2403 | 145870 | 146530 | 146530 | 142310 | 143450 | 144010 | -2420 | -1860 | 1070 | 15409.13 | 3800 | 388 |
| 2404 | 145900 | 146120 | 146240 | 142500 | 143550 | 144570 | -2350 | -1330 | 122 | 1763.87 | 1169 | 55 |
| 2405 | 145910 | 146550 | 146550 | 142600 | 143580 | 144120 | -2330 | -1790 | 471 | 6788.51 | 1655 | 181 |
| 2406 | 145990 | 146010 | 146070 | 142650 | 143530 | 144360 | -2460 | -1630 | 48 | 692.96 | 645 | 8 |
| 2407 | 145860 | 146150 | 146150 | 143500 | 143500 | 145030 | -2360 | -830 | 11 | 159.54 | 999 | 2 |
| 2408 | 146100 | 145020 | 145020 | 143080 | 143480 | 144220 | -2620 | -1880 | 7 | 100.96 | 983 | 4 |
| 2409 | 145990 | 146130 | 146150 | 143130 | 143830 | 144320 | -2160 | -1670 | 47 | 678.32 | 398 | 25 |
| 2410 | 146150 | 146230 | 146230 | 142950 | 142950 | 144530 | -3200 | -1620 | 32 | 462.51 | 209 | 18 |
| Total |
|
|
|
|
|
|
|
| 303765 | 4391794.80 | 164761 / 10734 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2311 | 214690 | 215790 | 216000 | 210400 | 210640 | 213420 | -4050 | -1270 | 3497 | 74635.85 | 3311 | -1589 |
| 2312 | 214690 | 215540 | 215950 | 210350 | 210980 | 213000 | -3710 | -1690 | 68577 | 1460748.64 | 35608 | 3271 |
| 2401 | 214760 | 215780 | 215980 | 210390 | 211040 | 212990 | -3720 | -1770 | 19595 | 417371.17 | 18114 | 2009 |
| 2402 | 214180 | 215290 | 216830 | 210400 | 210960 | 212450 | -3220 | -1730 | 3835 | 81476.14 | 1908 | 495 |
| 2403 | 214650 | 214700 | 214760 | 210440 | 211260 | 211630 | -3390 | -3020 | 85 | 1798.92 | 210 | 34 |
| 2404 | 214360 | 214650 | 214650 | 210130 | 211380 | 211740 | -2980 | -2620 | 8 | 169.40 | 94 | 5 |
| 2405 | 214160 | 214370 | 214570 | 210300 | 211320 | 212500 | -2840 | -1660 | 32 | 680.00 | 616 | 4 |
| 2406 | 214360 | 211000 | 211620 | 211000 | 211620 | 211490 | -2740 | -2870 | 5 | 105.75 | 30 | 5 |
| 2407 | 214410 | 214760 | 214760 | 210570 | 211110 | 211810 | -3300 | -2600 | 4 | 84.73 | 280 | 4 |
| 2408 | 214890 | 214900 | 214900 | 211370 | 211370 | 212360 | -3520 | -2530 | 5 | 106.18 | 375 | -3 |
| 2409 | 214350 | 211580 | 211580 | 211580 | 211580 | 211580 | -2770 | -2770 | 5 | 105.79 | 9 | 5 |
| 2410 | 214580 | 211020 | 211020 | 211020 | 211020 | 211020 | -3560 | -3560 | 1 | 21.10 | 3 | 0 |
| Total |
|
|
|
|
|
|
|
| 95649 | 2037303.66 | 60558 / 4240 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2311 | 3070 | 3069 | 3077 | 3028 | 3060 | 3049 | -10 | -21 | 2048 | 12488.82 | 3981 | -674 |
| 2312 | 3074 | 3082 | 3086 | 3030 | 3046 | 3053 | -28 | -21 | 47589 | 290643.45 | 22610 | -2982 |
| 2401 | 3060 | 3060 | 3071 | 3014 | 3042 | 3042 | -18 | -18 | 38917 | 236825.40 | 60108 | 7687 |
| 2402 | 3043 | 3039 | 3048 | 3008 | 3032 | 3027 | -11 | -16 | 2968 | 17973.63 | 2026 | 18 |
| 2403 | 3046 | 3045 | 3046 | 3003 | 3017 | 3028 | -29 | -18 | 103 | 623.80 | 699 | 11 |
| 2404 | 3043 | 3050 | 3050 | 3013 | 3023 | 3035 | -20 | -8 | 67 | 406.80 | 555 | 14 |
| 2405 | 3044 | 3049 | 3049 | 3007 | 3017 | 3032 | -27 | -12 | 43 | 260.77 | 266 | -13 |
| 2406 | 3041 | 3041 | 3041 | 2996 | 3025 | 3010 | -16 | -31 | 34 | 204.73 | 380 | 0 |
| 2407 | 3030 | 3015 | 3015 | 3002 | 3002 | 3008 | -28 | -22 | 2 | 12.03 | 53 | -2 |
| 2408 | 3027 | 2981 | 2992 | 2981 | 2992 | 2986 | -35 | -41 | 2 | 11.95 | 29 | 2 |
| 2409 | 3006 |
|
|
| 2996 | 2996 | -10 | -10 | 0 | 0.00 | 17 | 0 |
| 2410 | 3004 | 2993 | 2993 | 2975 | 2975 | 2984 | -29 | -20 | 2 | 11.94 | 13 | 2 |
| Total |
|
|
|
|
|
|
|
| 91775 | 559463.31 | 90737 / 4063 |
豫公网安备41010502003434号