SHFE Metals Close Price For September 4, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2309	69820	70460	70530	69650	69700	69980	-120	160	22365	782655.05	71475	-5040
2310	69470	70150	70210	69270	69340	69720	-130	250	93689	3266109.60	164196	378
2311	69220	69890	69960	69020	69100	69500	-120	280	41980	1458873.48	113114	3145
2312	68960	69700	69790	68810	68870	69290	-90	330	11603	402008.70	60211	703
2401	68840	69390	69560	68660	68730	69100	-110	260	2936	101450.05	16208	245
2402	68750	69320	69420	68550	68580	68970	-170	220	910	31382.24	7419	59
2403	68670	69380	69400	68520	68580	69020	-90	350	347	11975.75	4887	132
2404	68710	69370	69390	68530	68560	69080	-150	370	181	6252.56	2882	59
2405	68650	69340	69360	68490	68490	68970	-160	320	182	6276.90	1191	12
2406	68590	69270	69390	68500	68520	69110	-70	520	385	13304.37	1874	-193
2407	68570	69180	69240	68420	68420	68870	-150	300	72	2479.57	1150	11
2408	68520	69080	69080	68520	68620	68810	100	290	47	1617.10	327	22
Total									174697	6084385.35	444934 / -467
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2309	61960				61960	61960	0	0	0	0.00	150	0
2310	61670	62470	62490	61520	61590	61940	-80	270	512	15858.56	1196	-90
2311	61710	62340	62480	61000	61530	61950	-180	240	13524	418949.64	33098	264
2312	61470	62260	62270	61370	61430	61780	-40	310	5600	173010.56	13017	1409
2401	61400	62010	62660	61230	61260	61620	-140	220	6736	207546.01	116	-4
2402	61220				61220	61220	0	0	0	0.00	3	0
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									26372	815364.76	47581 / 1579
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2309	19460	19665	19815	19185	19240	19430	-220	-30	27535	267552.54	59395	-11720
2310	19190	19330	19585	18910	18965	19215	-225	25	447449	4298944.18	280529	-27767
2311	19050	19220	19400	18760	18815	19040	-235	-10	188665	1796203.57	143930	-2929
2312	18890	19060	19220	18620	18680	18875	-210	-15	53411	504079.77	71536	1008
2401	18825	18920	19105	18525	18595	18780	-230	-45	13969	131182.99	25830	1684
2402	18780	18905	19070	18500	18575	18730	-205	-50	3608	33793.50	7917	474
2403	18775	18910	19100	18520	18595	18760	-180	-15	1073	10064.78	4758	201
2404	18840	18900	19075	18565	18565	18770	-275	-70	213	1999.07	1647	74
2405	18800	18850	19065	18550	18600	18750	-200	-50	105	984.47	700	-4
2406	18775	18885	18925	18525	18565	18760	-210	-15	71	666.10	999	45
2407	18805	18800	18800	18535	18575	18630	-230	-175	11	102.49	165	3
2408	18810	18980	19065	18600	18600	18820	-210	10	16	150.59	43	4
Total									736126	7045724.03	597449 / -38927
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2309	21315	21570	21570	21290	21385	21405	70	90	6130	65608.51	17170	-2465
2310	21085	21370	21425	21120	21220	21265	135	180	174973	1860795.54	105067	-4144
2311	20900	21160	21215	20935	21050	21075	150	175	84383	889237.35	61107	3035
2312	20715	20960	21025	20750	20880	20885	165	170	22050	230301.77	21179	3017
2401	20520	20900	20900	20610	20705	20740	185	220	3705	38426.04	4271	315
2402	20435	20730	20775	20510	20605	20650	170	215	425	4389.04	655	16
2403	20380	20685	20715	20515	20565	20585	185	205	68	699.90	1123	19
2404	20330	20660	20660	20485	20485	20575	155	245	22	226.35	556	6
2405	20320	20615	20615	20400	20435	20525	115	205	71	728.70	265	8
2406	20170	20615	20615	20400	20415	20495	245	325	22	225.46	139	-8
2407	20160	20480	20530	20250	20390	20405	230	245	83	846.97	465	-12
2408	20135	20460	20595	20330	20365	20425	230	290	54	551.51	168	32
Total									291986	3092037.13	212165 / -181
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2309	16870	17660	17660	16620	16670	17025	-200	155	7815	66543.58	21950	-1815
2310	16710	17150	17540	16520	16595	16965	-115	255	198386	1683111.06	95244	-12975
2311	16660	17035	17465	16470	16535	16850	-125	190	76015	640475.04	66438	-1001
2312	16650	16910	17400	16430	16480	16765	-170	115	11468	96144.93	11751	1626
2401	16665	17040	17390	16375	16450	16820	-215	155	1121	9428.90	1691	185
2402	16645	16780	16780	16495	16495	16575	-150	-70	29	240.36	84	12
2403	16640	17235	17305	16460	16460	16710	-180	70	42	350.98	57	1
2404	16590	17245	17255	16450	16475	16670	-115	80	31	258.41	74	-2
2405	16685	17240	17260	16450	16490	16705	-195	20	43	359.18	87	-11
2406	16705	17190	17260	16590	16625	16910	-80	205	20	169.11	28	-2
2407	16670	17200	17255	16475	16480	16770	-190	100	105	880.54	135	-5
2408	16650	16950	16980	16500	16500	16835	-150	185	51	429.32	25	2
Total									295126	2498391.37	197564 / -13985
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2309	166820	169880	173450	169340	170560	170810	3740	3990	2556	43661.29	3240	-588
2310	165740	169780	173770	168700	170710	171110	4970	5370	257995	4414806.33	66919	4181
2311	165510	169200	173280	168310	170450	170450	4940	4940	62989	1073699.40	25652	2464
2312	165760	169000	172920	167880	170390	169910	4630	4150	16370	278143.03	5760	562
2401	165410	168090	172490	167640	170150	169750	4740	4340	6437	109272.16	6302	-83
2402	165600	168380	172060	167660	169880	169830	4280	4230	87	1477.55	384	1
2403	165190	167830	171050	167500	169560	168850	4370	3660	55	928.72	438	-2
2404	164280	167640	170000	167480	169590	168480	5310	4200	13	219.03	212	2
2405	164480	167320	171040	167320	169240	168390	4760	3910	84	1414.49	612	-4
2406	164760	168900	170220	167000	169470	168480	4710	3720	44	741.35	851	-14
2407	164470	167160	170000	167160	168000	168620	3530	4150	17	286.67	465	2
2408	164370	166490	169900	166490	168420	168480	4050	4110	13	219.03	27	0
Total									346660	5924869.04	110862 / 6521
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2309	216080	218000	219750	215530	217220	217670	1140	1590	1208	26294.96	3016	-378
2310	215650	217880	220910	215680	217420	218010	1770	2360	116194	2533154.32	39832	-319
2311	215520	218190	219920	215620	217350	217840	1830	2320	36519	795538.53	15231	68
2312	215090	218840	219810	215500	217130	217680	2040	2590	8286	180375.94	3710	242
2401	215620	217190	219600	215430	216850	217630	1230	2010	4099	89206.92	6615	-19
2402	216050	216050	219100	215980	216720	216860	670	810	88	1908.43	144	-44
2403	215190	218660	219510	215890	217360	217800	2170	2610	50	1089.05	428	8
2404	214900	218030	219000	215610	217200	217320	2300	2420	39	847.56	501	4
2405	214840	218130	219090	215600	217400	217610	2560	2770	49	1066.32	187	14
2406	214870	216960	217360	216960	217360	217160	2490	2290	2	43.43	33	0
2407	216640	218690	218800	216630	216900	218000	260	1360	12	261.61	87	-1
2408	215930	217080	217080	217050	217050	217060	1120	1130	2	43.41	6	1
Total									166548	3629830.48	69790 / -424
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2311	2994	3017	3203	3013	3086	3138	92	144	273606	1717655.63	66466	10777
2312	2968	2975	3175	2975	3052	3097	84	129	74392	460880.80	39598	1224
2401	2954	2961	3160	2961	3017	3087	63	133	3190	19695.75	1973	156
2402	2937	2994	3142	2993	3012	3079	75	142	214	1318.04	710	-26
2403	2932	2999	3137	2998	3015	3067	83	135	128	785.15	395	-2
2404	2929	2990	3133	2990	2998	3091	69	162	55	340.05	196	1
2405	2921	2944	3125	2944	3005	3062	84	141	74	453.26	188	2
2406	2906	2930	3109	2930	3010	3045	104	139	157	956.15	433	35
2407	2863	2919	3063	2919	2958	2985	95	122	115	686.70	92	61
2408	2894	2980	3096	2956	3022	3038	128	144	23	139.76	22	0
Total									351954	2202911.29	110073 / 12228

Home > Market Data > SHFE