SHFE Metals Close Price For August 30, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2309	69320	69190	69750	69190	69610	69530	290	210	33133	1151938.43	90602	-9452
2310	69090	69100	69510	68980	69380	69300	290	210	73499	2546765.93	156770	3107
2311	68840	68900	69250	68750	69120	69050	280	210	30041	1037239.61	96698	7512
2312	68620	68710	69040	68530	68880	68830	260	210	11268	387816.71	57962	3068
2401	68470	68440	68870	68380	68720	68610	250	140	2161	74142.79	15439	-433
2402	68410	68500	68750	68320	68630	68580	220	170	487	16700.37	7208	157
2403	68370	68330	68700	68260	68590	68570	220	200	229	7851.55	4412	140
2404	68340	68230	68640	68220	68530	68440	190	100	25	855.60	2647	6
2405	68280	68250	68680	68190	68520	68490	240	210	92	3150.83	1229	-19
2406	68240	68150	68570	68100	68430	68460	190	220	288	9858.78	2383	-126
2407	68180	68080	68420	68040	68400	68370	220	190	62	2119.70	1097	7
2408	68080	68050	68400	68040	68290	68310	210	230	34	1161.31	282	-1
Total									151319	5239601.58	436729 / 3966
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2309	62340	61640	61650	61640	61650	61640	-690	-700	3	92.47	153	-3
2310	61380	61350	61810	61320	61750	61550	370	170	2898	89189.32	1688	-1060
2311	61370	61360	61780	61260	61620	61580	250	210	12277	378066.71	31488	2296
2312	61200	61210	61600	61120	61440	61410	240	210	3712	113988.29	8422	1564
2401	61050	61020	61460	61000	61280	61280	230	230	1846	56561.70	138	-12
2402	60930	61220	61220	61220	61220	61220	290	290	1	30.61	3	1
2403	60250				60250	60250	0	0	0	0.00	0	0
2404	60070				60070	60070	0	0	0	0.00	0	0
2405	59960				59960	59960	0	0	0	0.00	0	0
2406	60200				60200	60200	0	0	0	0.00	0	0
2407	59790				59790	59790	0	0	0	0.00	0	0
2408	60190				60190	60190	0	0	0	0.00	1	0
Total									20737	637929.09	41893 / 2786
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2309	18785	18815	18990	18790	18990	18900	205	115	60192	568887.21	107002	-14344
2310	18650	18660	18805	18650	18775	18720	125	70	179038	1675933.60	274392	13759
2311	18505	18510	18650	18505	18625	18575	120	70	47373	440019.26	111834	8937
2312	18400	18450	18505	18375	18485	18435	85	35	21407	197323.69	63102	6590
2401	18325	18330	18420	18295	18400	18360	75	35	5353	49146.58	23305	1004
2402	18285	18305	18400	18275	18375	18325	90	40	630	5772.78	7116	93
2403	18290	18350	18410	18295	18385	18335	95	45	287	2631.75	4102	147
2404	18315	18330	18425	18330	18420	18380	105	65	18	165.45	1551	3
2405	18380	18360	18420	18315	18405	18370	25	-10	55	505.29	703	5
2406	18360	18345	18420	18325	18405	18370	45	10	24	220.46	907	18
2407	18280	18345	18445	18315	18410	18380	130	100	35	321.67	157	23
2408	18350	18380	18460	18380	18415	18440	65	90	19	175.21	40	5
Total									314431	2941102.92	594211 / 16240
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2309	20925	20960	21180	20915	21180	21075	255	150	12032	126792.36	30503	-2994
2310	20745	20790	20985	20725	20975	20880	230	135	142326	1486215.27	108953	1687
2311	20495	20595	20750	20490	20740	20655	245	160	44339	457953.21	54821	1563
2312	20260	20340	20525	20270	20505	20430	245	170	6585	67280.17	15875	262
2401	20070	20150	20345	20090	20335	20260	265	190	2018	20445.09	4333	71
2402	20000	20040	20230	20040	20205	20170	205	170	214	2158.72	589	-3
2403	19900	20000	20180	19990	20165	20110	265	210	226	2272.68	1166	-100
2404	19880	19920	20120	19920	20105	20065	225	185	27	270.92	565	3
2405	19870	19930	20085	19910	20085	20005	215	135	89	890.37	281	-23
2406	19815	19875	20070	19875	20050	19995	235	180	12	120.00	148	0
2407	19800	19840	20000	19840	20000	19945	200	145	33	329.17	453	-4
2408	19805	19990	20040	19935	19980	19985	175	180	12	119.93	125	5
Total									207913	2164847.87	217812 / 467
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2309	16255	16165	16360	16165	16345	16285	90	30	7812	63610.33	28314	-2692
2310	16220	16185	16350	16155	16305	16260	85	40	107983	877904.93	101803	-1006
2311	16220	16200	16345	16155	16300	16250	80	30	38126	309838.10	55228	8045
2312	16210	16220	16315	16065	16280	16215	70	5	5677	46027.06	7497	2817
2401	16165	16120	16290	16105	16230	16200	65	35	130	1053.07	1066	24
2402	16185	16260	16260	16260	16260	16260	75	75	1	8.13	75	-1
2403	16190	16210	16210	16210	16210	16210	20	20	3	24.32	52	2
2404	16125	16200	16230	16195	16220	16205	95	80	7	56.73	73	-1
2405	16155	16185	16270	16140	16220	16200	65	45	15	121.52	89	-4
2406	16190	16210	16280	16210	16280	16250	90	60	3	24.38	19	0
2407	16205	16195	16275	16165	16260	16215	55	10	34	275.70	122	-2
2408	16200	16120	16205	16120	16205	16140	5	-60	7	56.50	14	3
Total									159798	1299000.76	194352 / 7185
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2309	166680	165480	166480	165200	166270	165770	-410	-910	8084	134013.90	7730	-2671
2310	166130	164950	165990	164630	165800	165340	-330	-790	126168	2086157.10	61388	-679
2311	165630	164810	165590	164330	165500	164980	-130	-650	24000	395966.21	21545	1694
2312	165160	164800	165470	164180	165370	164830	210	-330	3778	62275.74	4830	421
2401	164730	164490	165300	163820	165280	164590	550	-140	2251	37051.15	6356	327
2402	164710	163570	164780	163570	164600	164110	-110	-600	70	1148.79	358	11
2403	163910	163560	164400	163300	164320	163730	410	-180	85	1391.77	408	9
2404	163180	162920	164030	162920	164030	163440	850	260	19	310.55	191	6
2405	162410	162300	163830	162300	163740	163190	1330	780	34	554.87	602	17
2406	163030	162710	163250	162710	163090	163010	60	-20	18	293.44	873	3
2407	161610	162570	163010	162530	162530	162630	920	1020	6	97.58	466	2
2408	160410	162850	162850	162850	162850	162850	2440	2440	1	16.29	15	1
Total									164514	2719277.37	104762 / -859
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2309	211810	210880	214770	210880	214060	213310	2250	1500	4698	100217.06	6348	-1502
2310	211750	211570	214800	211120	213900	213340	2150	1590	88010	1877622.91	44284	-794
2311	211500	211300	214630	211260	213870	213210	2370	1710	24673	526074.12	13333	950
2312	211310	211120	214380	211120	213760	213140	2450	1830	1166	24852.47	2798	41
2401	211110	210540	214200	210540	213620	213000	2510	1890	2697	57447.24	6784	107
2402	211530	211420	213980	211420	213400	212640	1870	1110	12	255.17	187	-3
2403	211060	211780	214340	211380	213410	213040	2350	1980	43	916.08	415	-3
2404	211440	211620	213700	211430	213050	212490	1610	1050	12	254.99	497	3
2405	211460	211860	212790	211860	212790	212330	1330	870	5	106.17	165	-1
2406	209610				210700	210700	1090	1090	0	0.00	33	0
2407	209590	212310	213120	212000	212000	212340	2410	2750	5	106.17	89	0
2408	209350	212300	212300	211710	211710	212000	2360	2650	2	42.40	4	-1
Total									121323	2587894.79	74937 / -1203
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2311	2951	2955	2983	2955	2976	2971	25	20	51352	305141.89	57293	2349
2312	2929	2932	2961	2932	2954	2949	25	20	34002	200562.16	43628	-2641
2401	2907	2915	2933	2912	2929	2924	22	17	123	719.46	1834	-4
2402	2894	2902	2918	2901	2918	2908	24	14	33	191.94	758	-11
2403	2888	2895	2909	2893	2909	2900	21	12	16	92.82	391	1
2404	2874	2902	2902	2889	2901	2897	27	23	3	17.38	205	-1
2405	2876	2885	2900	2883	2898	2889	22	13	20	115.60	187	1
2406	2874	2883	2891	2878	2891	2882	17	8	21	121.05	403	-3
2407	2849	2836	2860	2835	2844	2848	-5	-1	12	68.36	30	0
2408	2833	2872	2876	2826	2876	2858	43	25	3	17.15	21	0
Total									85585	507047.82	104750 / -309

Home > Market Data > SHFE