SHFE Metals Close Price For September 14, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2309	69340	69320	69720	69270	69700	69480	360	140	13695	475791.50	6480	-9845
2310	69110	69160	69510	69020	69470	69240	360	130	75177	2602820.88	161461	6120
2311	68910	68900	69300	68840	69270	69050	360	140	39496	1363792.05	123619	3049
2312	68740	68850	69150	68670	69130	68890	390	150	11920	410618.00	65305	584
2401	68640	68730	69040	68570	69000	68800	360	160	3751	129046.04	20469	661
2402	68520	68620	68950	68500	68940	68650	420	130	529	18160.37	7306	7
2403	68480	68460	68900	68440	68880	68690	400	210	206	7075.53	5153	63
2404	68440	68460	68850	68400	68790	68580	350	140	103	3532.28	2945	13
2405	68410	68430	68850	68360	68840	68590	430	180	144	4938.57	1178	13
2406	68350	68450	68760	68300	68740	68500	390	150	78	2671.86	1861	-8
2407	68260	68260	68720	68260	68650	68510	390	250	80	2740.68	1456	21
2408	68240	68220	68670	68190	68620	68410	380	170	129	4413.05	1036	43
Total									145308	5025600.78	398269 / 721
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	61390	61460	61750	61400	61730	61580	340	190	140	4311.30	793	-29
2311	61410	61500	61800	61280	61790	61520	380	110	9241	284291.44	30192	22
2312	61300	61330	61670	61160	61650	61420	350	120	3921	120430.34	19058	965
2401	61180	61230	61570	61090	61550	61280	370	100	17605	539460.55	786	106
2402	61170	61020	61020	61020	61020	61020	-150	-150	3	91.53	117	3
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									30910	948585.15	51096 / 1067
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2309	19515	19445	19565	19360	19535	19470	20	-45	7645	74426.41	8390	-5765
2310	19180	19175	19365	19110	19310	19225	130	45	158569	1524592.51	248129	2143
2311	18995	19015	19195	18955	19140	19075	145	80	89372	852455.88	175180	11230
2312	18825	18850	19025	18815	18980	18930	155	105	26945	255069.10	75376	1937
2401	18735	18765	18925	18720	18890	18825	155	90	8467	79716.12	31990	-668
2402	18685	18720	18880	18700	18855	18805	170	120	2265	21299.46	8826	-155
2403	18695	18750	18895	18705	18845	18815	150	120	321	3020.35	5030	17
2404	18720	18750	18905	18740	18880	18855	160	135	220	2074.09	2601	126
2405	18745	18720	18900	18720	18900	18815	155	70	103	969.20	1035	40
2406	18740	18735	18905	18735	18905	18830	165	90	24	225.98	1102	3
2407	18750	18835	18835	18835	18835	18835	85	85	1	9.42	273	0
2408	18715	18830	18900	18830	18900	18845	185	130	68	640.78	212	33
Total									294000	2814499.28	558144 / 8941
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2309	22230	22180	22350	22160	22230	22235	0	5	2330	25905.59	5505	-1515
2310	21630	21600	21995	21600	21950	21820	320	190	179281	1956310.05	110125	2986
2311	21335	21360	21740	21330	21685	21565	350	230	91963	991751.42	90691	8622
2312	21085	21100	21490	21080	21450	21330	365	245	26538	283054.54	27256	1228
2401	20855	20840	21350	20840	21235	21105	380	250	6713	70840.34	6746	-232
2402	20690	20750	21070	20745	21035	20930	345	240	1208	12642.37	1588	170
2403	20640	20685	20955	20685	20900	20870	260	230	322	3360.52	1008	-12
2404	20580	20675	20880	20675	20825	20775	245	195	36	374.01	570	-7
2405	20545	20845	20845	20560	20800	20705	255	160	40	414.19	274	0
2406	20495	20600	20800	20600	20700	20665	205	170	20	206.66	157	-4
2407	20395	20505	20680	20500	20640	20575	245	180	37	380.68	602	1
2408	20330	20475	20655	20375	20555	20550	225	220	32	328.84	294	-2
Total									308520	3345569.18	244816 / 11235
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2309	16855	16850	16915	16820	16885	16855	30	0	730	6152.93	11750	-475
2310	16870	16880	16960	16835	16870	16875	0	5	49448	417330.45	92178	-3122
2311	16735	16760	16820	16695	16780	16745	45	10	22863	191423.02	77119	-1102
2312	16645	16665	16735	16615	16705	16660	60	15	6745	56188.60	20785	-129
2401	16610	16635	16685	16580	16675	16625	65	15	500	4156.49	3101	41
2402	16590	16590	16660	16590	16635	16615	45	25	14	116.31	90	6
2403	16590	16560	16600	16560	16600	16580	10	-10	2	16.58	55	0
2404	16560	16585	16630	16560	16630	16600	70	40	7	58.10	76	-2
2405	16580	16560	16610	16560	16610	16580	30	0	4	33.17	78	0
2406	16585	16585	16585	16585	16585	16585	0	0	1	8.29	24	1
2407	16575	16615	16655	16615	16655	16630	80	55	12	99.79	132	-4
2408	16570	16580	16730	16580	16615	16640	45	70	7	58.25	40	-1
Total									80333	675641.97	205428 / -4787
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2309	161830	160000	161300	160000	161100	160560	-730	-1270	42	674.38	2742	-6
2310	162130	161190	162360	159390	162300	160910	170	-1220	154134	2480314.53	57225	-3997
2311	162240	161470	162540	159760	162500	161190	260	-1050	59751	963132.04	39128	1795
2312	162420	161580	162680	160050	162650	161400	230	-1020	11473	185180.23	8542	595
2401	162670	161990	162870	160350	162810	161610	140	-1060	5977	96596.08	8341	711
2402	162940	160820	163160	160290	162900	161550	-40	-1390	158	2552.51	758	30
2403	162730	160690	163000	160600	163000	161720	270	-1010	46	743.92	497	23
2404	162970	160860	162900	160830	162900	162040	-70	-930	21	340.29	274	11
2405	162500	160860	163060	160580	162980	161850	480	-650	46	744.55	696	16
2406	162560	160630	163190	160620	163040	162140	480	-420	16	259.43	678	1
2407	162330	160570	163000	160530	163000	161650	670	-680	10	161.66	772	0
2408	161930	160320	163240	160280	163240	161690	1310	-240	17	274.89	741	4
Total									231691	3730974.48	120394 / -817
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2309	214480	217500	218290	217200	218100	217570	3620	3090	88	1914.64	2018	0
2310	215070	214590	218600	214200	218210	216880	3140	1810	91022	1974101.41	28704	-3564
2311	214900	214140	218520	214140	218290	216980	3390	2080	39201	850603.69	18795	34
2312	215000	214000	218440	214000	218130	216940	3130	1940	7710	167266.29	4593	144
2401	214940	213860	218460	213860	218380	216890	3440	1950	3193	69253.15	7474	-156
2402	215490	214870	218020	214870	218020	216440	2530	950	2	43.29	150	-1
2403	213910	217640	217640	216530	216530	217120	2620	3210	6	130.28	171	-2
2404	214310	215260	217810	214740	217810	215890	3500	1580	14	302.25	75	-1
2405	214560	215320	218420	215120	218420	216460	3860	1900	8	173.17	197	-1
2406	215990				217150	217150	1160	1160	0	0.00	28	0
2407	215480	217480	217610	217480	217570	217520	2090	2040	5	108.76	275	-1
2408	213520	217740	217740	217740	217740	217740	4220	4220	6	130.64	264	5
Total									141255	3064027.57	62744 / -3543

Home > Market Data > SHFE