SHFE Metals Close Price For September 12, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2309	69050	69480	69700	69370	69420	69530	370	480	20560	714859.85	25470	-10700
2310	68710	69230	69510	69180	69250	69330	540	620	60132	2084735.98	153801	3755
2311	68520	68930	69270	68930	69050	69120	530	600	33901	1171690.14	121915	2931
2312	68320	68750	69110	68750	68870	68960	550	640	13031	449344.49	64130	1234
2401	68190	68640	68970	68630	68700	68800	510	610	2444	84078.50	18400	-90
2402	68040	68580	68860	68580	68640	68710	600	670	932	32021.97	7298	37
2403	67980	68620	68790	68570	68620	68680	640	700	374	12843.67	5068	70
2404	67980	68550	68770	68530	68590	68640	610	660	182	6246.33	2936	-1
2405	68000	68320	68700	68320	68520	68550	520	550	102	3496.16	1155	-14
2406	67950	68480	68650	68400	68490	68550	540	600	135	4627.24	1873	3
2407	67760	68460	68600	68370	68370	68480	610	720	266	9108.71	1415	45
2408	67690	68330	68520	68330	68470	68380	780	690	85	2906.49	992	-1
Total									132144	4575959.50	404453 / -2731
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	61090	61690	61830	61580	61580	61680	490	590	33	1017.88	826	-15
2311	60950	61390	61770	61390	61520	61610	570	660	9167	282426.07	29520	-572
2312	60810	61310	61610	61300	61420	61490	610	680	3531	108568.47	17495	861
2401	60730	61100	61510	61100	61280	61370	550	640	19886	610205.61	579	116
2402	60460				61170	61170	710	710	0	0.00	114	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	60470				60470	60470	0	0	0	0.00	0	0
Total									32617	1002218.02	48684 / 390
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2309	19415	19520	19680	19505	19670	19600	255	185	18285	179217.21	21400	-10645
2310	19080	19180	19330	19140	19260	19245	180	165	160112	1540838.64	258381	2482
2311	18915	18980	19150	18975	19080	19075	165	160	73954	705479.27	163504	6471
2312	18770	18835	18990	18830	18925	18925	155	155	24596	232771.81	73129	895
2401	18675	18750	18890	18735	18820	18830	145	155	6397	60235.95	32423	485
2402	18665	18725	18855	18720	18800	18795	135	130	1649	15498.98	8710	247
2403	18700	18740	18865	18740	18825	18815	125	115	465	4375.21	4975	156
2404	18725	18760	18890	18755	18830	18835	105	110	528	4973.21	2474	337
2405	18705	18755	18865	18755	18845	18830	140	125	230	2165.62	822	48
2406	18710	18745	18865	18745	18840	18815	130	105	50	470.49	1039	-8
2407	18750	18755	18855	18755	18845	18835	95	85	18	169.52	214	8
2408	18730	18740	18855	18740	18815	18810	85	80	77	724.26	153	46
Total									286361	2746920.17	567224 / 522
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2309	21680	21960	22545	21960	22500	22175	820	495	3690	40915.91	9230	-935
2310	21275	21500	21830	21470	21760	21720	485	445	194434	2111830.79	112454	5580
2311	21040	21245	21530	21225	21475	21455	435	415	84789	909589.43	82741	5296
2312	20805	21035	21285	21005	21220	21210	415	405	23120	245200.17	25175	-145
2401	20610	20830	21075	20800	21000	20995	390	385	6900	72438.17	6793	245
2402	20505	20815	20940	20815	20845	20870	340	365	1159	12094.50	952	178
2403	20450	20780	20870	20735	20750	20790	300	340	92	956.53	975	6
2404	20430	20750	20780	20675	20765	20730	335	300	43	445.72	563	-17
2405	20365	20705	20770	20625	20680	20685	315	320	26	268.97	245	0
2406	20320	20510	20705	20510	20645	20640	325	320	23	237.38	154	8
2407	20315	20650	20655	20520	20590	20610	275	295	26	267.98	590	-1
2408	20270	20515	20610	20500	20560	20560	290	290	31	318.73	306	1
Total									314333	3394564.27	240178 / 10216
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2309	17250	17365	17450	17060	17065	17330	-185	80	6355	55079.76	15855	-3310
2310	16980	17090	17175	16925	16965	17080	-15	100	59696	509852.84	95124	1565
2311	16790	16920	16990	16755	16800	16895	10	105	27116	229087.30	76204	1830
2312	16665	16785	16855	16605	16675	16765	10	100	7623	63917.38	20325	1407
2401	16610	16740	16795	16590	16610	16710	0	100	1267	10585.95	3003	187
2402	16610	16710	16760	16565	16565	16690	-45	80	40	333.82	82	3
2403	16615	16665	16705	16665	16670	16680	55	65	4	33.37	55	0
2404	16590	16650	16780	16565	16565	16670	-25	80	21	175.06	76	3
2405	16580	16670	16760	16645	16685	16690	105	110	12	100.16	80	-2
2406	16520				16570	16570	50	50	0	0.00	23	0
2407	16540	16685	16785	16655	16660	16705	120	165	25	208.84	140	1
2408	16560	16750	16750	16660	16705	16700	145	140	5	41.76	35	0
Total									102164	869416.22	211002 / 1684
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2309	165970	166900	166900	162000	162000	165210	-3970	-760	756	12490.47	2796	234
2310	166070	166450	167280	162020	162170	165160	-3900	-910	182309	3011066.19	62268	3421
2311	166190	166610	167470	162310	162340	165350	-3850	-840	64702	1069857.44	37386	6299
2312	166320	166620	167560	162560	162660	165000	-3660	-1320	12361	203960.06	7299	991
2401	166410	167380	167670	162680	162790	165280	-3620	-1130	7358	121617.68	7065	1051
2402	166440	166530	167310	162660	162660	165270	-3780	-1170	320	5288.71	648	106
2403	166420	166840	167150	162930	162930	165670	-3490	-750	77	1275.73	468	-6
2404	165840	166870	166870	163320	163320	164340	-2520	-1500	6	98.60	260	1
2405	166030	166900	166900	163000	163000	164590	-3030	-1440	36	592.53	657	20
2406	166100	167100	167170	162990	162990	164130	-3110	-1970	250	4103.46	687	-176
2407	166480	166450	166750	163290	163410	163360	-3070	-3120	413	6746.94	772	403
2408	166200	166360	166630	163260	163300	163330	-2900	-2870	410	6696.84	739	404
Total									268998	4443794.64	121045 / 12748
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2309	216270	217260	219190	215120	215540	216910	-730	640	526	11409.79	2044	-96
2310	216820	217850	219690	215500	215600	217670	-1220	850	90775	1975970.79	32224	-669
2311	216770	217900	219700	215550	215780	217660	-990	890	33776	735201.77	17935	227
2312	216610	218100	219500	215650	215900	217560	-710	950	8518	185323.99	4144	270
2401	216420	217970	219600	215670	216070	217340	-350	920	4066	88373.76	7247	360
2402	215430	218770	218770	216100	216100	217250	670	1820	9	195.53	155	0
2403	216710	219410	219770	216500	216500	218310	-210	1600	5	109.16	174	-1
2404	216720	216630	216630	216630	216630	216630	-90	-90	2	43.33	78	0
2405	215120	217850	217850	215920	216520	217040	1400	1920	18	390.67	197	-3
2406	217700				215990	215990	-1710	-1710	0	0.00	28	0
2407	216670	218560	218560	215900	215900	217670	-770	1000	11	239.44	275	3
2408	216640	215960	215960	215960	215960	215960	-680	-680	1	21.60	266	-1
Total									137707	2997279.83	64767 / 90
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2311	3057	3069	3127	3051	3060	3097	3	40	69368	429793.40	73934	-1538
2312	3032	3043	3101	3033	3033	3072	1	40	16543	101650.54	43023	843
2401	3015	3026	3079	3012	3012	3052	-3	37	682	4163.96	2538	17
2402	2996	3067	3067	3035	3036	3048	40	52	10	60.97	744	-1
2403	3011	3050	3050	3031	3031	3040	20	29	5	30.41	414	1
2404	3008	3052	3052	3030	3033	3041	25	33	4	24.33	436	0
2405	3010	3012	3057	3012	3018	3033	8	23	9	54.60	195	0
2406	3037	3052	3052	3023	3026	3030	-11	-7	9	54.54	396	-2
2407	2983	2999	3030	2999	3000	3005	17	22	13	78.15	68	-4
2408	2952	3015	3015	2998	3002	3003	50	51	4	24.03	28	1
Total									86647	535934.93	121776 / -683

Home > Market Data > SHFE