SHFE Metals Close Price For January 2, 2024
Tuesday, Jan 02, 2024
点击:
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Copper |
2401 | 69070 | 68920 | 69150 | 68800 | 69030 | 68920 | -40 | -150 | 13614 | 469156.65 | 49865 | -4489 |
2402 | 68970 | 68750 | 69050 | 68630 | 68960 | 68820 | -10 | -150 | 31322 | 1077825.20 | 141057 | -3444 |
2403 | 68960 | 68790 | 69050 | 68630 | 68940 | 68820 | -20 | -140 | 19205 | 660873.14 | 112527 | 1601 |
2404 | 68940 | 68750 | 69030 | 68620 | 68910 | 68800 | -30 | -140 | 5307 | 182574.32 | 41937 | -487 |
2405 | 68920 | 68700 | 69000 | 68600 | 68910 | 68800 | -10 | -120 | 1576 | 54221.72 | 17132 | 350 |
2406 | 68850 | 68590 | 68910 | 68560 | 68800 | 68740 | -50 | -110 | 365 | 12546.32 | 7277 | 123 |
2407 | 68820 | 68510 | 68830 | 68500 | 68700 | 68660 | -120 | -160 | 243 | 8342.29 | 6917 | 7 |
2408 | 68730 | 68650 | 68730 | 68400 | 68680 | 68630 | -50 | -100 | 242 | 8305.25 | 3162 | 195 |
2409 | 68700 | 68400 | 68700 | 68380 | 68660 | 68560 | -40 | -140 | 67 | 2296.99 | 1517 | 32 |
2410 | 68660 | 68300 | 68660 | 68300 | 68620 | 68420 | -40 | -240 | 48 | 1642.14 | 1106 | -1 |
2411 | 68560 | 68330 | 68620 | 68260 | 68530 | 68490 | -30 | -70 | 16 | 547.92 | 573 | 1 |
2412 | 68530 | 68290 | 68550 | 68290 | 68470 | 68400 | -60 | -130 | 23 | 786.67 | 190 | 20 |
Total |
|
|
|
|
|
|
|
| 72028 | 2479118.59 | 383260 / -6092 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Copper(BC) |
2401 | 61650 |
|
|
| 61650 | 61650 | 0 | 0 | 0 | 0.00 | 135 | 0 |
2402 | 61440 | 61090 | 61440 | 61070 | 61340 | 61230 | -100 | -210 | 1404 | 42986.44 | 7226 | -104 |
2403 | 61600 | 61330 | 61620 | 61240 | 61530 | 61370 | -70 | -230 | 9963 | 305717.96 | 22687 | -4820 |
2404 | 61550 | 61340 | 61540 | 61180 | 61440 | 61340 | -110 | -210 | 438 | 13434.91 | 1811 | -234 |
2405 | 61460 | 61260 | 61380 | 61180 | 61380 | 61280 | -80 | -180 | 53 | 1624.05 | 84 | 15 |
2406 | 61680 |
|
|
| 61680 | 61680 | 0 | 0 | 0 | 0.00 | 0 | 0 |
2407 | 61590 |
|
|
| 61540 | 61540 | -50 | -50 | 0 | 0.00 | 1 | 0 |
2408 | 61380 |
|
|
| 61380 | 61380 | 0 | 0 | 0 | 0.00 | 1 | 0 |
2409 | 60150 |
|
|
| 60150 | 60150 | 0 | 0 | 0 | 0.00 | 0 | 0 |
2410 | 59990 |
|
|
| 59990 | 59990 | 0 | 0 | 0 | 0.00 | 0 | 0 |
2411 | 59830 |
|
|
| 59830 | 59830 | 0 | 0 | 0 | 0.00 | 0 | 0 |
2412 | 59570 |
|
|
| 59570 | 59570 | 0 | 0 | 0 | 0.00 | 0 | 0 |
Total |
|
|
|
|
|
|
|
| 11858 | 363763.35 | 31945 / -5143 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Aluminum |
2401 | 19570 | 19505 | 19845 | 19440 | 19820 | 19585 | 250 | 15 | 12500 | 122407.14 | 37470 | -1745 |
2402 | 19490 | 19525 | 19800 | 19315 | 19755 | 19575 | 265 | 85 | 177538 | 1738010.05 | 210035 | -475 |
2403 | 19455 | 19465 | 19745 | 19275 | 19710 | 19545 | 255 | 90 | 82006 | 801573.29 | 159183 | 9557 |
2404 | 19415 | 19375 | 19700 | 19260 | 19665 | 19490 | 250 | 75 | 27648 | 269463.21 | 56294 | 3115 |
2405 | 19380 | 19420 | 19660 | 19225 | 19620 | 19470 | 240 | 90 | 10236 | 99669.11 | 30040 | 836 |
2406 | 19345 | 19360 | 19615 | 19175 | 19560 | 19440 | 215 | 95 | 2313 | 22485.10 | 12939 | 311 |
2407 | 19290 | 19190 | 19585 | 19160 | 19565 | 19410 | 275 | 120 | 623 | 6046.58 | 6525 | 198 |
2408 | 19280 | 19320 | 19570 | 19235 | 19475 | 19425 | 195 | 145 | 551 | 5351.76 | 4603 | 277 |
2409 | 19255 | 19305 | 19555 | 19220 | 19545 | 19410 | 290 | 155 | 493 | 4784.74 | 1022 | 339 |
2410 | 19250 | 19290 | 19520 | 19220 | 19485 | 19410 | 235 | 160 | 38 | 368.85 | 1229 | 9 |
2411 | 19200 | 19205 | 19460 | 19150 | 19420 | 19260 | 220 | 60 | 25 | 240.77 | 310 | 19 |
2412 | 19240 | 19365 | 19450 | 19365 | 19450 | 19425 | 210 | 185 | 4 | 38.86 | 82 | 3 |
Total |
|
|
|
|
|
|
|
| 313975 | 3070439.45 | 519732 / 12444 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Zinc |
2401 | 21550 | 21515 | 21685 | 21440 | 21680 | 21530 | 130 | -20 | 4730 | 50928.33 | 12020 | -1470 |
2402 | 21510 | 21645 | 21655 | 21375 | 21635 | 21490 | 125 | -20 | 64756 | 695914.21 | 85877 | -144 |
2403 | 21485 | 21500 | 21600 | 21340 | 21595 | 21465 | 110 | -20 | 27705 | 297390.69 | 49217 | 2108 |
2404 | 21455 | 21500 | 21565 | 21300 | 21550 | 21440 | 95 | -15 | 9213 | 98765.52 | 16230 | 1459 |
2405 | 21400 | 21470 | 21500 | 21250 | 21475 | 21395 | 75 | -5 | 1804 | 19298.43 | 6329 | 176 |
2406 | 21335 | 21380 | 21440 | 21195 | 21415 | 21315 | 80 | -20 | 100 | 1065.89 | 356 | 14 |
2407 | 21285 | 21300 | 21345 | 21200 | 21345 | 21260 | 60 | -25 | 254 | 2700.41 | 521 | -190 |
2408 | 21240 | 21170 | 21290 | 21170 | 21290 | 21280 | 50 | 40 | 48 | 510.84 | 1081 | -45 |
2409 | 21195 | 21130 | 21245 | 21130 | 21225 | 21195 | 30 | 0 | 11 | 116.58 | 176 | 0 |
2410 | 21130 | 21025 | 21180 | 20970 | 21180 | 21085 | 50 | -45 | 13 | 137.08 | 753 | 2 |
2411 | 21075 | 21030 | 21060 | 21030 | 21060 | 21045 | -15 | -30 | 2 | 21.05 | 49 | 0 |
2412 | 21025 | 20970 | 21080 | 20915 | 21080 | 20970 | 55 | -55 | 4 | 41.94 | 80 | -1 |
Total |
|
|
|
|
|
|
|
| 108640 | 1166890.95 | 172689 / 1909 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Lead |
2401 | 15845 | 15890 | 15965 | 15890 | 15945 | 15940 | 100 | 95 | 2755 | 21958.95 | 8850 | -720 |
2402 | 15860 | 15900 | 16000 | 15870 | 15955 | 15950 | 95 | 90 | 29617 | 236229.14 | 49626 | -766 |
2403 | 15850 | 15850 | 15995 | 15825 | 15955 | 15940 | 105 | 90 | 12090 | 96367.96 | 25024 | 488 |
2404 | 15840 | 15850 | 15975 | 15840 | 15950 | 15935 | 110 | 95 | 967 | 7705.38 | 3479 | 96 |
2405 | 15830 | 15840 | 15965 | 15840 | 15945 | 15920 | 115 | 90 | 130 | 1035.11 | 1067 | -72 |
2406 | 15840 | 15925 | 15935 | 15925 | 15935 | 15930 | 95 | 90 | 2 | 15.93 | 90 | 1 |
2407 | 15850 | 15925 | 15960 | 15925 | 15960 | 15940 | 110 | 90 | 2 | 15.94 | 78 | -2 |
2408 | 15855 | 15830 | 15960 | 15830 | 15960 | 15900 | 105 | 45 | 3 | 23.86 | 90 | -2 |
2409 | 15845 | 15915 | 16010 | 15915 | 16010 | 15960 | 165 | 115 | 2 | 15.96 | 48 | 0 |
2410 | 15870 |
|
|
| 15920 | 15920 | 50 | 50 | 0 | 0.00 | 44 | 0 |
2411 | 15860 | 15960 | 15990 | 15960 | 15960 | 15970 | 100 | 110 | 3 | 23.96 | 73 | -1 |
2412 | 15890 | 15945 | 16005 | 15920 | 15970 | 15960 | 80 | 70 | 8 | 63.85 | 12 | 0 |
Total |
|
|
|
|
|
|
|
| 45579 | 363456.03 | 88481 / -978 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Nickel |
2401 | 127840 | 125110 | 127730 | 125110 | 127330 | 126720 | -510 | -1120 | 1856 | 23519.38 | 7098 | -1040 |
2402 | 128170 | 125640 | 128060 | 125350 | 127510 | 126990 | -660 | -1180 | 95576 | 1213727.95 | 104829 | -11518 |
2403 | 127930 | 126000 | 128060 | 125410 | 127650 | 126960 | -280 | -970 | 29141 | 369977.57 | 54800 | 644 |
2404 | 127870 | 125930 | 128150 | 125520 | 127760 | 126890 | -110 | -980 | 4895 | 62112.73 | 7855 | -735 |
2405 | 128050 | 125600 | 128240 | 125600 | 127810 | 127110 | -240 | -940 | 16824 | 213864.56 | 34900 | -915 |
2406 | 127350 | 125550 | 128120 | 125550 | 127840 | 126900 | 490 | -450 | 1255 | 15926.72 | 5588 | -372 |
2407 | 127360 | 125630 | 128060 | 125630 | 127770 | 127050 | 410 | -310 | 644 | 8182.27 | 2400 | -241 |
2408 | 127820 | 126220 | 128340 | 125760 | 128340 | 127250 | 520 | -570 | 360 | 4581.25 | 2109 | -184 |
2409 | 127360 | 125600 | 128090 | 125600 | 128000 | 127020 | 640 | -340 | 648 | 8231.23 | 3094 | -122 |
2410 | 127230 | 125950 | 128080 | 125950 | 127870 | 127110 | 640 | -120 | 238 | 3025.43 | 1107 | -79 |
2411 | 127120 | 125860 | 128090 | 125860 | 127770 | 127250 | 650 | 130 | 31 | 394.48 | 838 | -11 |
2412 | 127340 | 125630 | 128190 | 125630 | 128140 | 126810 | 800 | -530 | 22 | 279.00 | 183 | -1 |
Total |
|
|
|
|
|
|
|
| 151490 | 1923822.58 | 224801 / -14574 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Tin |
2401 | 211570 | 210840 | 210840 | 208090 | 210380 | 209030 | -1190 | -2540 | 435 | 9093.05 | 2434 | -119 |
2402 | 211910 | 211000 | 211460 | 208230 | 210700 | 209520 | -1210 | -2390 | 42279 | 885861.47 | 33238 | -3830 |
2403 | 211970 | 210930 | 211490 | 208420 | 210980 | 209720 | -990 | -2250 | 12425 | 260588.94 | 16124 | 769 |
2404 | 211760 | 211940 | 211940 | 208400 | 210860 | 209530 | -900 | -2230 | 618 | 12949.39 | 1451 | 115 |
2405 | 211720 | 210500 | 210660 | 208380 | 210470 | 209560 | -1250 | -2160 | 950 | 19908.30 | 1537 | 116 |
2406 | 211590 | 209000 | 210560 | 209000 | 210340 | 210260 | -1250 | -1330 | 9 | 189.24 | 98 | 5 |
2407 | 211150 | 209790 | 209870 | 209000 | 209870 | 209550 | -1280 | -1600 | 3 | 62.87 | 303 | -3 |
2408 | 211420 | 209230 | 210310 | 209160 | 210310 | 209740 | -1110 | -1680 | 7 | 146.82 | 334 | 1 |
2409 | 210960 | 210040 | 210240 | 210040 | 210240 | 210160 | -720 | -800 | 6 | 126.10 | 63 | 4 |
2410 | 212720 |
|
|
| 211360 | 211360 | -1360 | -1360 | 0 | 0.00 | 12 | 0 |
2411 | 212020 |
|
|
| 211460 | 211460 | -560 | -560 | 0 | 0.00 | 18 | 0 |
2412 | 212550 | 209480 | 209480 | 209040 | 209040 | 209140 | -3510 | -3410 | 5 | 104.57 | 5 | -1 |
Total |
|
|
|
|
|
|
|
| 56737 | 1189030.73 | 55617 / -2943 |
Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
Alumina |
2401 | 3312 | 3290 | 3290 | 3290 | 3290 | 3290 | -22 | -22 | 2 | 13.16 | 765 | -2 |
2402 | 3323 | 3354 | 3588 | 3337 | 3588 | 3469 | 265 | 146 | 168808 | 1171484.85 | 61232 | 18843 |
2403 | 3338 | 3359 | 3605 | 3353 | 3605 | 3475 | 267 | 137 | 91047 | 632948.79 | 71743 | -2216 |
2404 | 3317 | 3370 | 3582 | 3337 | 3559 | 3522 | 242 | 205 | 15041 | 105951.32 | 7287 | 4420 |
2405 | 3281 | 3310 | 3527 | 3293 | 3495 | 3462 | 214 | 181 | 7099 | 49162.91 | 3267 | 1735 |
2406 | 3253 | 3307 | 3484 | 3250 | 3449 | 3431 | 196 | 178 | 352 | 2415.79 | 147 | 93 |
2407 | 3223 | 3243 | 3449 | 3243 | 3406 | 3360 | 183 | 137 | 56 | 376.33 | 49 | 17 |
2408 | 3214 | 3261 | 3444 | 3238 | 3345 | 3360 | 131 | 146 | 111 | 746.10 | 39 | 10 |
2409 | 3207 | 3206 | 3444 | 3206 | 3322 | 3316 | 115 | 109 | 128 | 849.14 | 73 | 30 |
2410 | 3168 | 3205 | 3390 | 3205 | 3277 | 3276 | 109 | 108 | 12 | 78.65 | 20 | 1 |
2411 | 3160 | 3167 | 3326 | 3167 | 3271 | 3254 | 111 | 94 | 26 | 169.24 | 24 | 7 |
2412 | 3128 | 3150 | 3289 | 3133 | 3232 | 3218 | 104 | 90 | 90 | 579.38 | 58 | 29 |
Total |
|
|
|
|
|
|
|
| 282772 | 1964775.65 | 144704 / 22967 |