SHFE Metals Close Price For September 6, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2309	69600	69550	70040	69550	69780	69790	180	190	19675	686577.73	65990	-3570
2310	69240	69410	69740	69320	69490	69520	250	280	69558	2418073.32	159260	-319
2311	69000	69100	69520	69100	69290	69310	290	310	31377	1087375.14	118067	4886
2312	68790	68890	69350	68890	69080	69140	290	350	10624	367271.82	63377	1647
2401	68640	68650	69210	68650	68950	68880	310	240	2454	84525.35	16617	-717
2402	68530	68760	69060	68710	68850	68850	320	320	477	16421.03	7286	-137
2403	68480	68720	69000	68670	68780	68810	300	330	83	2855.66	4909	-2
2404	68440	68660	68950	68640	68750	68780	310	340	53	1822.85	2876	7
2405	68420	68590	68930	68590	68710	68760	290	340	48	1650.38	1180	-10
2406	68370	68580	68920	68580	68610	68740	240	370	43	1477.99	1872	5
2407	68250	68470	68760	68470	68600	68630	350	380	17	583.42	1173	3
2408	68320	68500	68730	68500	68530	68590	210	270	28	960.38	343	7
Total									134437	4669595.04	442950 / 1800
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	61570	61700	61980	61680	61790	61860	220	290	299	9248.51	1062	-98
2311	61530	61700	62030	61630	61770	61820	240	290	9554	295338.58	32900	-57
2312	61370	61510	61890	61490	61630	61690	260	320	3934	121346.11	14803	991
2401	61220	61370	61770	61350	61480	61560	260	340	6999	215452.52	266	114
2402	61150	61670	61670	61670	61670	61670	520	520	1	30.84	5	-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	60470				60470	60470	0	0	0	0.00	0	0
Total									20787	641416.55	49186 / 949
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2309	19235	19240	19390	19160	19350	19295	115	60	10345	99817.89	46760	-4145
2310	18990	18980	19180	18965	19120	19070	130	80	177287	1690781.56	274254	2158
2311	18850	18830	19050	18830	18980	18940	130	90	73172	693113.22	149296	5897
2312	18710	18705	18920	18695	18860	18800	150	90	24406	229472.77	74462	1287
2401	18620	18625	18830	18620	18775	18695	155	75	8071	75444.77	28668	1737
2402	18590	18600	18805	18595	18740	18695	150	105	1334	12470.55	8057	78
2403	18605	18620	18800	18620	18765	18710	160	105	173	1618.46	4766	-9
2404	18625	18645	18805	18645	18755	18730	130	105	36	337.22	1744	3
2405	18610	18665	18820	18650	18745	18735	135	125	44	412.22	700	0
2406	18630	18650	18805	18650	18750	18715	120	85	87	814.21	1040	12
2407	18610	18675	18800	18675	18800	18715	190	105	10	93.60	170	4
2408	18635	18675	18805	18675	18805	18710	170	75	6	56.14	46	2
Total									294971	2804432.59	589963 / 7024
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2309	21395	21460	21610	21425	21565	21505	170	110	3930	42266.48	13480	-1610
2310	21220	21240	21430	21220	21385	21320	165	100	141852	1512147.33	105899	-72
2311	21080	21105	21255	21060	21215	21150	135	70	54657	578128.19	68997	2691
2312	20915	20950	21075	20900	21050	20990	135	75	14553	152763.48	23065	675
2401	20775	20855	20925	20765	20900	20845	125	70	2736	28522.31	5061	166
2402	20655	20750	20820	20685	20780	20745	125	90	254	2635.06	736	62
2403	20600	20735	20760	20660	20735	20700	135	100	18	186.33	1110	-3
2404	20570	20710	20730	20640	20675	20675	105	105	7	72.37	559	2
2405	20525	20670	20675	20590	20645	20605	120	80	36	370.96	259	-6
2406	20545	20630	20630	20550	20600	20595	55	50	7	72.10	139	0
2407	20525	20540	20590	20535	20550	20555	25	30	25	256.99	462	-1
2408	20475	20505	20570	20470	20525	20530	50	55	48	492.76	177	12
Total									218123	2317914.34	219944 / 1916
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2309	16660	16650	17000	16650	16965	16860	305	200	2375	20025.01	21265	-595
2310	16545	16575	16865	16530	16750	16715	205	170	110926	927122.17	93439	588
2311	16490	16520	16785	16470	16680	16640	190	150	53970	449146.00	71389	4502
2312	16435	16455	16730	16420	16590	16590	155	155	8706	72226.83	14270	1960
2401	16385	16410	16690	16410	16580	16560	195	175	1052	8712.38	2548	55
2402	16440	16475	16670	16475	16605	16555	165	115	125	1034.73	123	17
2403	16405	16570	16640	16470	16505	16585	100	180	25	207.31	52	-5
2404	16390	16415	16630	16405	16520	16555	130	165	20	165.56	74	2
2405	16400	16445	16650	16445	16580	16585	180	185	12	99.52	87	1
2406	16560	16660	16660	16660	16660	16660	100	100	1	8.33	26	0
2407	16485	16475	16750	16475	16595	16620	110	135	9	74.80	133	1
2408	16455	16685	16685	16555	16555	16635	100	180	5	41.59	24	1
Total									177226	1478864.22	203430 / 6527
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2309	170150	172070	173560	171000	171600	171620	1450	1470	750	12871.76	3060	180
2310	170240	172000	173980	171050	171860	172090	1620	1850	158934	2735220.59	66036	543
2311	170150	171860	173780	171300	171950	172070	1800	1920	42688	734544.21	28651	399
2312	170160	171530	173750	171210	171940	172010	1780	1850	7855	135120.53	6334	424
2401	169800	171280	173330	171020	171870	171850	2070	2050	3591	61712.06	6549	109
2402	169360	172100	172100	171030	171390	171530	2030	2170	157	2693.15	405	29
2403	168940	171470	172040	170810	171160	171300	2220	2360	24	411.12	443	0
2404	169460	171280	171580	170930	170930	171240	1470	1780	10	171.24	217	2
2405	168550	170040	171600	170040	171190	170840	2640	2290	47	802.97	621	2
2406	168880	170220	171980	170000	171220	170570	2340	1690	17	289.97	850	-1
2407	169150	170770	170790	170770	170790	170780	1640	1630	2	34.16	466	2
2408	168220	170280	170460	170200	170200	170340	1980	2120	6	102.20	28	1
Total									214081	3683973.96	113660 / 1690
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2309	220490	222890	223270	220940	222660	221880	2170	1390	596	13224.61	2528	-194
2310	220990	222450	223610	221040	223060	222340	2070	1350	88843	1975407.95	38216	-861
2311	221090	222690	223550	221030	222990	222360	1900	1270	27502	611556.09	16662	10
2312	220730	222490	223440	220850	222800	222150	2070	1420	4669	103724.48	3607	-31
2401	220530	222100	223210	220770	222660	222060	2130	1530	2574	57159.61	6382	21
2402	221770	221780	221780	221780	221780	221780	10	10	1	22.18	146	-1
2403	220710	222270	222610	221410	222190	221910	1480	1200	23	510.40	410	-7
2404	220000	222360	222430	222360	222430	222420	2430	2420	31	689.53	476	-29
2405	220800	221230	221230	221230	221230	221230	430	430	1	22.12	179	-1
2406	221310	221160	222220	221160	222220	221590	910	280	7	155.11	28	-3
2407	220320	221570	222000	221570	222000	221710	1680	1390	3	66.51	87	0
2408	220060	221680	221680	221680	221680	221680	1620	1620	1	22.17	8	0
Total									124251	2762560.77	68729 / -1096
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2311	3133	3130	3161	3095	3119	3132	-14	-1	170859	1070299.82	75690	3476
2312	3095	3085	3131	3070	3099	3103	4	8	45101	279957.37	42276	1841
2401	3062	3060	3101	3045	3078	3073	16	11	1514	9306.34	2343	236
2402	3059	3070	3075	3049	3055	3059	-4	0	72	440.58	733	25
2403	3054	3064	3064	3027	3063	3050	9	-4	75	457.63	424	35
2404	3039	3048	3081	3014	3056	3062	17	23	368	2253.80	438	243
2405	3043	3043	3062	3017	3055	3051	12	8	225	1373.37	219	34
2406	3032	3036	3054	3015	3047	3041	15	9	92	559.58	401	-28
2407	2993	2999	3011	2989	3006	3002	13	9	36	216.18	75	4
2408	3014	3020	3020	3020	3020	3020	6	6	1	6.04	27	1
Total									218343	1364870.71	122626 / 5867

Home > Market Data > SHFE