SHFE Metals Close Price For November 2, 2023
Thursday, Nov 02, 2023
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2311 | 67350 | 67580 | 67790 | 67400 | 67500 | 67580 | 150 | 230 | 15310 | 517350.20 | 48765 | -5125 |
| 2312 | 67260 | 67380 | 67700 | 67310 | 67410 | 67490 | 150 | 230 | 57858 | 1952575.12 | 152858 | -448 |
| 2401 | 67120 | 67360 | 67590 | 67200 | 67330 | 67390 | 210 | 270 | 28158 | 948846.64 | 97632 | 2256 |
| 2402 | 67090 | 67250 | 67570 | 67190 | 67330 | 67350 | 240 | 260 | 6404 | 215672.49 | 38381 | 1620 |
| 2403 | 67100 | 67250 | 67600 | 67170 | 67340 | 67360 | 240 | 260 | 4711 | 158688.56 | 26070 | 1705 |
| 2404 | 67110 | 67300 | 67600 | 67190 | 67360 | 67390 | 250 | 280 | 637 | 21466.63 | 9523 | 43 |
| 2405 | 67070 | 67310 | 67580 | 67240 | 67300 | 67380 | 230 | 310 | 472 | 15902.01 | 3037 | 114 |
| 2406 | 67060 | 67230 | 67550 | 67210 | 67300 | 67350 | 240 | 290 | 229 | 7711.73 | 3459 | -70 |
| 2407 | 67050 | 67040 | 67550 | 67040 | 67240 | 67410 | 190 | 360 | 311 | 10483.13 | 2902 | 33 |
| 2408 | 67050 | 67250 | 67490 | 67200 | 67210 | 67340 | 160 | 290 | 100 | 3367.04 | 1733 | -32 |
| 2409 | 67000 | 67090 | 67520 | 67090 | 67290 | 67310 | 290 | 310 | 333 | 11207.99 | 1471 | -20 |
| 2410 | 66930 | 67220 | 67460 | 66440 | 67190 | 67160 | 260 | 230 | 86 | 2888.13 | 255 | -3 |
| Total |
|
|
|
|
|
|
|
| 114609 | 3866159.64 | 386086 / 73 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2311 | 59770 |
|
|
| 59720 | 59770 | -50 | 0 | 0 | 0.00 | 305 | 0 |
| 2312 | 59820 | 59860 | 60250 | 59820 | 59920 | 60000 | 100 | 180 | 997 | 29913.42 | 2227 | -214 |
| 2401 | 59730 | 59820 | 60190 | 59790 | 59970 | 60000 | 240 | 270 | 10921 | 327645.26 | 23210 | -455 |
| 2402 | 59720 | 59880 | 60120 | 59480 | 59910 | 59950 | 190 | 230 | 2291 | 68680.16 | 11589 | 999 |
| 2403 | 59670 | 59840 | 60120 | 59740 | 59890 | 59920 | 220 | 250 | 5263 | 157704.55 | 145 | 46 |
| 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 |
|
|
|
|
|
|
|
| 19472 | 583943.39 | 37478 / 376 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2311 | 19240 | 19360 | 19360 | 19230 | 19260 | 19265 | 20 | 25 | 9205 | 88673.79 | 35130 | -3045 |
| 2312 | 19185 | 19265 | 19290 | 19170 | 19205 | 19230 | 20 | 45 | 125726 | 1208908.53 | 204166 | -5572 |
| 2401 | 19130 | 19200 | 19225 | 19120 | 19145 | 19170 | 15 | 40 | 57618 | 552308.49 | 124437 | 3998 |
| 2402 | 19055 | 19130 | 19145 | 19030 | 19055 | 19080 | 0 | 25 | 15683 | 149652.18 | 52058 | 3914 |
| 2403 | 19035 | 19090 | 19115 | 19000 | 19020 | 19045 | -15 | 10 | 4016 | 38251.16 | 23258 | 853 |
| 2404 | 19020 | 19080 | 19115 | 18985 | 19025 | 19030 | 5 | 10 | 884 | 8412.37 | 6540 | 256 |
| 2405 | 19020 | 19110 | 19110 | 18980 | 18990 | 19020 | -30 | 0 | 355 | 3376.25 | 5018 | -8 |
| 2406 | 19020 | 19035 | 19085 | 18950 | 18955 | 18995 | -65 | -25 | 504 | 4787.73 | 2346 | 205 |
| 2407 | 19010 | 19050 | 19050 | 18980 | 18980 | 19000 | -30 | -10 | 76 | 722.11 | 783 | 12 |
| 2408 | 19005 | 19100 | 19100 | 18970 | 18995 | 19010 | -10 | 5 | 73 | 693.98 | 624 | 31 |
| 2409 | 19010 | 19100 | 19100 | 18955 | 18995 | 18990 | -15 | -20 | 25 | 237.44 | 236 | 5 |
| 2410 | 19040 | 19010 | 19010 | 19000 | 19000 | 19005 | -40 | -35 | 2 | 19.01 | 39 | 2 |
| Total |
|
|
|
|
|
|
|
| 214167 | 2056043.02 | 454635 / 651 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2311 | 21010 | 21150 | 21650 | 21150 | 21580 | 21530 | 570 | 520 | 11515 | 123977.79 | 16655 | -3765 |
| 2312 | 20980 | 21200 | 21620 | 21200 | 21530 | 21465 | 550 | 485 | 271142 | 2910688.75 | 93386 | 11452 |
| 2401 | 20910 | 21095 | 21530 | 21095 | 21455 | 21375 | 545 | 465 | 97516 | 1042319.91 | 50701 | 7923 |
| 2402 | 20855 | 21100 | 21460 | 21080 | 21380 | 21295 | 525 | 440 | 15981 | 170170.19 | 9762 | 169 |
| 2403 | 20805 | 20980 | 21420 | 20980 | 21355 | 21295 | 550 | 490 | 2609 | 27780.87 | 3561 | 964 |
| 2404 | 20825 | 21100 | 21390 | 21005 | 21330 | 21195 | 505 | 370 | 827 | 8765.18 | 1624 | 218 |
| 2405 | 20800 | 21010 | 21340 | 20970 | 21290 | 21230 | 490 | 430 | 93 | 987.27 | 386 | 7 |
| 2406 | 20720 | 20975 | 21280 | 20970 | 21200 | 21135 | 480 | 415 | 18 | 190.26 | 117 | 2 |
| 2407 | 20705 | 20925 | 21235 | 20925 | 21205 | 21005 | 500 | 300 | 13 | 136.54 | 785 | -3 |
| 2408 | 20690 | 20800 | 21170 | 20680 | 21125 | 20970 | 435 | 280 | 51 | 534.82 | 436 | 11 |
| 2409 | 20610 | 20820 | 21185 | 20820 | 21105 | 21055 | 495 | 445 | 36 | 379.06 | 168 | 1 |
| 2410 | 20595 | 20845 | 21190 | 20820 | 21035 | 20995 | 440 | 400 | 28 | 293.95 | 24 | 4 |
| Total |
|
|
|
|
|
|
|
| 399829 | 4286224.58 | 177605 / 16983 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2311 | 16430 | 16460 | 16650 | 16425 | 16650 | 16545 | 220 | 115 | 6095 | 50432.15 | 26090 | -1805 |
| 2312 | 16285 | 16285 | 16460 | 16260 | 16460 | 16355 | 175 | 70 | 49057 | 401260.93 | 63628 | 1458 |
| 2401 | 16240 | 16250 | 16365 | 16185 | 16365 | 16295 | 125 | 55 | 16289 | 132728.75 | 36467 | 1346 |
| 2402 | 16205 | 16200 | 16320 | 16150 | 16305 | 16240 | 100 | 35 | 913 | 7414.52 | 2980 | 157 |
| 2403 | 16210 | 16140 | 16285 | 16125 | 16285 | 16200 | 75 | -10 | 97 | 785.75 | 332 | 50 |
| 2404 | 16200 | 16155 | 16255 | 16125 | 16255 | 16185 | 55 | -15 | 8 | 64.75 | 145 | 2 |
| 2405 | 16170 | 16125 | 16280 | 16125 | 16275 | 16195 | 105 | 25 | 28 | 226.73 | 122 | 8 |
| 2406 | 16155 | 16130 | 16265 | 16130 | 16265 | 16195 | 110 | 40 | 15 | 121.46 | 39 | 0 |
| 2407 | 16150 | 16130 | 16270 | 16125 | 16245 | 16210 | 95 | 60 | 20 | 162.14 | 108 | 9 |
| 2408 | 16235 | 16210 | 16295 | 16210 | 16295 | 16225 | 60 | -10 | 9 | 73.03 | 42 | 6 |
| 2409 | 16165 | 16130 | 16320 | 16130 | 16250 | 16230 | 85 | 65 | 22 | 178.57 | 44 | 2 |
| 2410 | 16160 | 16120 | 16340 | 16120 | 16340 | 16190 | 180 | 30 | 8 | 64.78 | 14 | 7 |
| Total |
|
|
|
|
|
|
|
| 72561 | 593513.55 | 130011 / 1240 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2311 | 141200 | 141180 | 142500 | 140500 | 140700 | 141410 | -500 | 210 | 1272 | 17987.45 | 7506 | -390 |
| 2312 | 141520 | 141370 | 142840 | 140550 | 140830 | 141630 | -690 | 110 | 155463 | 2201850.75 | 95911 | -2708 |
| 2401 | 141460 | 141200 | 142660 | 140410 | 140590 | 141410 | -870 | -50 | 39044 | 552156.52 | 52855 | 1710 |
| 2402 | 141330 | 141410 | 142590 | 140220 | 140420 | 141180 | -910 | -150 | 7194 | 101570.26 | 9752 | 650 |
| 2403 | 141530 | 141250 | 142640 | 140180 | 140290 | 141220 | -1240 | -310 | 749 | 10577.62 | 4283 | 76 |
| 2404 | 141450 | 141550 | 142580 | 140230 | 140380 | 141240 | -1070 | -210 | 133 | 1878.61 | 1256 | -1 |
| 2405 | 141540 | 141620 | 142690 | 140410 | 140470 | 141200 | -1070 | -340 | 694 | 9799.97 | 2022 | 165 |
| 2406 | 141580 | 141790 | 142900 | 140380 | 140500 | 141390 | -1080 | -190 | 145 | 2050.19 | 692 | 25 |
| 2407 | 141640 | 142690 | 142690 | 140370 | 140370 | 140960 | -1270 | -680 | 77 | 1085.41 | 1033 | 17 |
| 2408 | 141780 | 141520 | 142560 | 140500 | 140560 | 140960 | -1220 | -820 | 44 | 620.24 | 1003 | 16 |
| 2409 | 141800 | 142100 | 142850 | 140360 | 140680 | 141570 | -1120 | -230 | 45 | 637.08 | 417 | 6 |
| 2410 | 141720 | 141920 | 143000 | 140100 | 140960 | 141810 | -760 | 90 | 27 | 382.91 | 235 | 6 |
| Total |
|
|
|
|
|
|
|
| 204887 | 2900597.00 | 176965 / -428 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2311 | 206140 | 204960 | 206820 | 203840 | 205300 | 205590 | -840 | -550 | 1298 | 26686.28 | 2156 | -444 |
| 2312 | 206160 | 205310 | 206960 | 203880 | 205650 | 205560 | -510 | -600 | 79464 | 1633493.50 | 44055 | -1244 |
| 2401 | 206230 | 204460 | 206970 | 203800 | 205660 | 205580 | -570 | -650 | 20446 | 420348.45 | 22055 | 67 |
| 2402 | 206240 | 205150 | 207020 | 204000 | 205760 | 205740 | -480 | -500 | 5132 | 105588.39 | 3809 | 401 |
| 2403 | 206310 | 205290 | 206960 | 203910 | 205640 | 205830 | -670 | -480 | 43 | 885.08 | 235 | 5 |
| 2404 | 207490 | 205920 | 205920 | 205920 | 205920 | 205920 | -1570 | -1570 | 1 | 20.59 | 96 | 1 |
| 2405 | 206220 | 204790 | 207030 | 203960 | 205480 | 205730 | -740 | -490 | 117 | 2407.14 | 719 | 26 |
| 2406 | 205580 | 206920 | 206920 | 204520 | 204600 | 205340 | -980 | -240 | 3 | 61.60 | 28 | -3 |
| 2407 | 205850 |
|
|
| 205850 | 205850 | 0 | 0 | 0 | 0.00 | 280 | 0 |
| 2408 | 206520 | 204700 | 204700 | 204620 | 204620 | 204660 | -1900 | -1860 | 5 | 102.33 | 378 | 2 |
| 2409 | 205870 |
|
|
| 205870 | 205870 | 0 | 0 | 0 | 0.00 | 16 | 0 |
| 2410 | 205520 |
|
|
| 205520 | 205520 | 0 | 0 | 0 | 0.00 | 4 | 0 |
| Total |
|
|
|
|
|
|
|
| 106509 | 2189593.37 | 73831 / -1189 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2311 | 3026 | 3031 | 3031 | 3013 | 3015 | 3016 | -11 | -10 | 225 | 1357.38 | 3780 | 15 |
| 2312 | 3030 | 3040 | 3043 | 3013 | 3030 | 3031 | 0 | 1 | 17779 | 107794.81 | 16120 | -3687 |
| 2401 | 3029 | 3025 | 3041 | 3008 | 3032 | 3029 | 3 | 0 | 39515 | 239435.08 | 69280 | 4674 |
| 2402 | 3017 | 3019 | 3030 | 2999 | 3020 | 3017 | 3 | 0 | 1687 | 10180.77 | 1993 | 71 |
| 2403 | 3015 | 3003 | 3020 | 2998 | 3014 | 3005 | -1 | -10 | 188 | 1130.15 | 786 | 76 |
| 2404 | 3012 | 3016 | 3019 | 3003 | 3019 | 3008 | 7 | -4 | 11 | 66.18 | 560 | 4 |
| 2405 | 3011 | 3015 | 3019 | 2994 | 3014 | 3010 | 3 | -1 | 21 | 126.44 | 266 | 0 |
| 2406 | 3007 | 3015 | 3015 | 3007 | 3007 | 3011 | 0 | 4 | 2 | 12.04 | 381 | 0 |
| 2407 | 3001 | 3011 | 3011 | 3005 | 3009 | 3008 | 8 | 7 | 3 | 18.05 | 53 | 1 |
| 2408 | 2988 | 3015 | 3015 | 3005 | 3005 | 3011 | 17 | 23 | 6 | 36.14 | 30 | 0 |
| 2409 | 2977 |
|
|
| 2977 | 2977 | 0 | 0 | 0 | 0.00 | 16 | 0 |
| 2410 | 2986 | 2978 | 3006 | 2978 | 3006 | 2990 | 20 | 4 | 9 | 53.83 | 14 | 1 |
| Total |
|
|
|
|
|
|
|
| 59446 | 360210.89 | 93279 / 1155 |
豫公网安备41010502003434号