SHFE Metals Close Price For December 18, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2401	68690	68610	68750	68330	68650	68580	-40	-110	50633	1736411.18	141267	-5679
2402	68520	68520	68610	68170	68500	68440	-20	-80	37223	1273870.11	122809	2809
2403	68450	68510	68560	68080	68480	68370	30	-80	14467	494586.97	68709	2610
2404	68400	68410	68480	68050	68430	68340	30	-60	5476	187124.93	25065	2120
2405	68340	68320	68460	68000	68370	68270	30	-70	1631	55677.35	9723	66
2406	68270	68260	68340	67970	68290	68200	20	-70	225	7672.54	4713	75
2407	68210	68130	68270	67890	68220	68170	10	-40	290	9885.81	5365	106
2408	68160	68080	68220	67880	68140	68100	-20	-60	41	1396.18	2085	7
2409	68130	68000	68310	67780	68140	68080	10	-50	62	2110.62	1254	-7
2410	68090	68010	68070	67760	68020	67900	-70	-190	32	1086.54	1060	5
2411	68030	67980	68030	67670	68010	67830	-20	-200	102	3459.83	523	34
2412	68030	67920	67920	67680	67910	67850	-120	-180	15	508.90	14	14
Total									110197	3773790.93	382587 / 2160
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2401	61050	60940	61830	60690	61550	61120	500	70	1013	30962.12	190	8
2402	60990	60950	61120	60630	61070	60910	80	-80	8912	271432.07	22674	242
2403	60940	61000	61080	60570	61020	60880	80	-60	4314	131334.97	16592	571
2404	60880	60840	60980	60510	60980	60800	100	-80	1378	41897.74	777	157
2405	60760	60800	60800	60800	60800	60800	40	40	5	152.00	74	3
2406	59940				60570	60570	630	630	0	0.00	0	0
2407	61050				61090	61090	40	40	0	0.00	1	0
2408	60720				60750	60750	30	30	0	0.00	1	0
2409	59350				59350	59350	0	0	0	0.00	0	0
2410	59190				59190	59190	0	0	0	0.00	0	0
2411	59010				59010	59010	0	0	0	0.00	0	0
2412	59010				59010	59010	0	0	0	0.00	0	0
Total									15622	475778.89	40309 / 981
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2401	18740	18860	18950	18775	18910	18865	170	125	123330	1163449.99	122781	-5308
2402	18600	18770	18850	18685	18820	18770	220	170	115561	1084624.67	129274	9223
2403	18535	18750	18795	18625	18770	18705	235	170	50000	467730.74	75540	-6554
2404	18510	18655	18785	18610	18755	18695	245	185	8229	76921.57	37286	-306
2405	18505	18650	18780	18595	18750	18695	245	190	5893	55097.00	19763	535
2406	18500	18650	18760	18595	18730	18695	230	195	1310	12246.13	11109	443
2407	18470	18565	18755	18565	18730	18675	260	205	161	1503.38	5990	-26
2408	18435	18650	18725	18555	18700	18665	265	230	124	1157.52	4149	-6
2409	18455	18595	18720	18580	18720	18650	265	195	50	466.36	494	4
2410	18475	18580	18690	18550	18675	18660	200	185	113	1054.55	964	47
2411	18480	18550	18690	18505	18690	18610	210	130	36	334.98	287	-12
2412	18480	18635	18635	18635	18635	18635	155	155	1	9.32	1	1
Total									304808	2864596.18	407638 / -1959
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2401	20885	20935	20975	20830	20940	20900	55	15	47379	495127.40	48943	-8952
2402	20790	20895	20895	20755	20855	20830	65	40	95754	997288.35	75356	2456
2403	20725	20820	20850	20720	20815	20785	90	60	20997	218213.39	34168	-938
2404	20700	20785	20830	20690	20780	20750	80	50	3296	34200.04	5353	303
2405	20665	20705	20785	20600	20735	20710	70	45	1565	16208.99	2944	178
2406	20660	20645	20740	20610	20685	20670	25	10	69	713.18	260	18
2407	20635	20670	20695	20605	20650	20650	15	15	37	382.12	704	5
2408	20595	20640	20700	20615	20615	20635	20	40	47	484.95	1143	-19
2409	20530	20565	20660	20565	20600	20620	70	90	21	216.53	220	-5
2410	20525	20600	20655	20600	20620	20600	95	75	37	381.18	799	-30
2411	20505	20565	20665	20530	20600	20575	95	70	13	133.75	31	-1
2412	20505	20610	20610	20610	20610	20610	105	105	1	10.31	1	1
Total									169216	1763360.17	169922 / -6984
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2401	15600	15690	15795	15610	15745	15690	145	90	15950	125166.82	21047	-2644
2402	15575	15605	15785	15565	15720	15660	145	85	61758	483610.58	50437	411
2403	15575	15635	15770	15570	15710	15665	135	90	7032	55085.59	11081	898
2404	15565	15615	15765	15575	15710	15675	145	110	915	7173.16	2085	183
2405	15575	15650	15770	15565	15725	15675	150	100	98	768.25	922	11
2406	15550	15625	15730	15625	15730	15675	180	125	3	23.52	71	-1
2407	15580	15620	15735	15590	15730	15650	150	70	11	86.08	80	-1
2408	15555	15705	15765	15705	15765	15740	210	185	5	39.35	63	0
2409	15655	15595	15780	15595	15735	15715	80	60	22	172.89	54	0
2410	15600	15600	15740	15595	15740	15650	140	50	9	70.43	43	-4
2411	15585	15590	15755	15590	15725	15700	140	115	8	62.80	85	-5
2412	15585	15625	15625	15625	15625	15625	40	40	1	7.81	1	1
Total									85812	672267.28	85969 / -1151
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2401	132750	133540	134200	132230	133390	133350	640	600	210342	2804928.99	83682	-7136
2402	132570	133050	134000	132180	133290	133180	720	610	76773	1022523.53	64230	-1511
2403	132570	132950	133850	132120	133140	133090	570	520	28290	376516.60	30238	-143
2404	132630	133000	133800	132200	133100	133150	470	520	2388	31797.10	5844	-573
2405	132690	132990	133920	132200	133020	133040	330	350	23603	314016.88	23662	-602
2406	132250	132200	133400	131900	132500	132300	250	50	931	12317.99	3837	501
2407	132280	132890	133390	131670	132500	132490	220	210	374	4955.20	2034	77
2408	132170	132550	133140	131810	132400	132530	230	360	153	2027.74	2102	16
2409	132200	132490	133290	131800	132390	132460	190	260	331	4384.72	2165	20
2410	132340	132390	133140	131710	132160	132360	-180	20	217	2872.33	860	2
2411	132550	132730	133180	131790	132270	132350	-280	-200	66	873.55	396	12
2412	132550				132550	132550	0	0	0	0.00	0	0
Total									343468	4577214.63	219050 / -9337
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2401	210030	208800	209180	206500	208580	207440	-1450	-2590	49226	1021171.61	24269	-3175
2402	209740	209000	209390	206500	208500	207460	-1240	-2280	31043	644024.70	23806	592
2403	209540	209420	209420	206570	208390	207490	-1150	-2050	8852	183677.22	7964	1071
2404	209980	208640	209290	206680	208610	207440	-1370	-2540	157	3256.83	236	2
2405	209940	208960	209000	206440	208390	207240	-1550	-2700	703	14569.66	1877	-39
2406	209660	207430	207690	206660	207690	207140	-1970	-2520	13	269.28	95	3
2407	209460	207750	207750	207500	207500	207580	-1960	-1880	3	62.28	302	2
2408	209550	208140	208140	206910	207440	207420	-2110	-2130	4	82.97	414	0
2409	209390	207800	207830	206910	207830	207430	-1560	-1960	8	165.95	44	2
2410	209150	207810	207880	206900	206900	207540	-2250	-1610	5	103.77	11	0
2411	209210	207770	207890	207770	207890	207830	-1320	-1380	4	83.13	18	-3
2412	209210	207820	207820	207820	207820	207820	-1390	-1390	1	20.78	1	1
Total									90019	1867488.18	59037 / -1544
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2401	2907	2909	2939	2894	2911	2910	4	3	1442	8393.77	4250	-345
2402	2911	2924	2948	2903	2924	2918	13	7	39486	230453.86	70283	-294
2403	2910	2929	2944	2907	2935	2922	25	12	5715	33401.51	38916	841
2404	2919	2924	2938	2914	2932	2923	13	4	88	514.60	350	12
2405	2917	2939	2945	2902	2934	2916	17	-1	96	559.98	184	31
2406	2913	2911	2936	2911	2919	2921	6	8	12	70.12	62	0
2407	2917	2926	2933	2920	2933	2925	16	8	4	23.40	25	-2
2408	2914	2923	2928	2913	2926	2922	12	8	10	58.45	30	-4
2409	2906				2906	2906	0	0	0	0.00	35	0
2410	2912				2912	2912	0	0	0	0.00	22	0
2411	2915	2912	2918	2910	2910	2913	-5	-2	5	29.13	15	0
2412	2915	2920	2947	2920	2925	2927	10	12	5	29.27	3	3
Total									46863	273534.10	114175 / 242

Home > Market Data > SHFE