SHFE Metals Close Price For December 20, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2401	68480	68710	69270	68670	68990	68930	510	450	62329	2148453.52	126016	-5762
2402	68360	68580	69180	68550	68900	68850	540	490	78203	2692157.88	135836	12369
2403	68280	68620	69110	68510	68830	68790	550	510	27466	944703.25	81347	9227
2404	68250	68600	69060	68470	68780	68740	530	490	7747	266283.26	28188	2015
2405	68210	68430	69000	68420	68730	68680	520	470	2697	92615.24	10733	950
2406	68120	68430	68930	68360	68680	68700	560	580	628	21572.59	4856	85
2407	68020	68320	68910	68310	68640	68660	620	640	641	22008.68	5371	-66
2408	68010	68260	68790	68260	68590	68550	580	540	160	5484.76	2158	29
2409	68070	68230	68780	68200	68530	68530	460	460	150	5139.76	1340	-12
2410	67890	68110	68700	68110	68460	68380	570	490	30	1025.83	1051	-7
2411	67840	68060	68610	68060	68400	68330	560	490	95	3245.94	529	7
2412	67760	68100	68650	68010	68330	68220	570	460	22	750.52	37	15
Total									180168	6203441.20	397462 / 18850
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2401	61210	61450	62210	61390	62030	61820	820	610	397	12271.53	188	-6
2402	60880	61150	61710	61110	61490	61400	610	520	9280	284931.51	22421	-240
2403	60850	61140	61660	61090	61440	61360	590	510	5994	183924.62	18528	1309
2404	60780	61050	61550	61030	61300	61270	520	490	1582	48466.93	1111	293
2405	60800	61220	61410	61220	61410	61320	610	520	4	122.64	72	-2
2406	60570				61040	61040	470	470	0	0.00	0	0
2407	61070				61590	61590	520	520	0	0.00	1	0
2408	60730				61240	61240	510	510	0	0.00	1	0
2409	59350				59560	59560	210	210	0	0.00	0	0
2410	59190				59370	59370	180	180	0	0.00	0	0
2411	59010				59240	59240	230	230	0	0.00	0	0
2412	59010				59130	59130	120	120	0	0.00	0	0
Total									17257	529717.22	42322 / 1354
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2401	18935	18965	19065	18900	19045	18965	110	30	68583	650404.88	92516	-14499
2402	18890	18965	19045	18860	19020	18945	130	55	146730	1389917.12	189930	32434
2403	18855	18910	19000	18820	18990	18910	135	55	38493	364045.59	88469	5370
2404	18840	18905	18980	18810	18960	18905	120	65	8719	82419.85	36367	332
2405	18830	18880	18960	18790	18940	18890	110	60	3035	28672.69	20341	156
2406	18815	18885	18930	18770	18910	18860	95	45	711	6705.90	11545	201
2407	18800	18820	18920	18760	18895	18855	95	55	238	2243.79	6002	23
2408	18800	18845	18915	18755	18915	18880	115	80	75	708.18	4148	0
2409	18800	18810	18905	18765	18895	18855	95	55	38	358.31	484	-9
2410	18785	18770	18865	18770	18865	18840	80	55	19	179.02	1040	-1
2411	18750	18235	19150	18235	18860	18790	110	40	27	253.71	284	-5
2412	18770	18770	18770	18770	18770	18770	0	0	2	18.77	3	1
Total									266670	2525927.79	451129 / 24003
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2401	20920	21045	21300	20970	21275	21130	355	210	40556	428561.01	38635	-5026
2402	20845	20950	21255	20905	21230	21070	385	225	118241	1245918.25	84426	9586
2403	20810	20905	21195	20865	21190	21025	380	215	28110	295548.43	33423	1736
2404	20775	20875	21170	20830	21150	21015	375	240	6993	73496.39	6727	1122
2405	20740	20920	21115	20790	21090	20990	350	250	1801	18904.54	3282	264
2406	20705	20805	21080	20740	21075	20895	370	190	94	982.30	311	14
2407	20705	20725	21050	20725	21050	20965	345	260	18	188.73	716	6
2408	20675	20735	21005	20735	21005	20840	330	165	28	291.77	1157	4
2409	20655	20750	20945	20710	20945	20805	290	150	58	603.49	223	-8
2410	20640	20680	20915	20680	20915	20790	275	150	56	582.17	765	-34
2411	20635	20670	20850	20650	20850	20705	215	70	21	217.42	35	-2
2412	20565	20630	20890	20600	20835	20715	270	150	25	258.98	28	15
Total									196001	2065553.45	169728 / 7677
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2401	15695	15790	15790	15640	15705	15685	10	-10	6592	51706.76	17087	-1603
2402	15665	15670	15695	15610	15670	15650	5	-15	36868	288528.98	56001	-372
2403	15650	15695	15695	15610	15670	15640	20	-10	5734	44849.17	13522	440
2404	15665	15700	15700	15610	15650	15645	-15	-20	461	3607.17	2479	152
2405	15660	15700	15700	15610	15675	15650	15	-10	48	375.71	928	16
2406	15625	15710	15710	15615	15675	15660	50	35	10	78.32	71	-3
2407	15650	15615	15690	15615	15690	15660	40	10	4	31.32	81	2
2408	15675	15715	15715	15675	15675	15700	0	25	3	23.55	112	0
2409	15680	15670	15740	15670	15740	15695	60	15	5	39.24	57	1
2410	15655				15690	15690	35	35	0	0.00	45	0
2411	15695				15695	15695	0	0	0	0.00	85	0
2412	15645				15645	15645	0	0	0	0.00	2	0
Total									49725	389240.22	90470 / -1367
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2401	131170	132000	132880	130150	131200	131500	30	330	185166	2435081.84	75452	-3152
2402	130900	131800	132790	130110	131080	131410	180	510	92398	1214216.03	67668	-780
2403	130900	132280	132770	130150	131100	131400	200	500	30193	396742.25	36518	1325
2404	130700	131960	132680	130170	131130	131500	430	800	1291	16977.42	6219	176
2405	130930	131710	132700	130230	131180	131430	250	500	19596	257558.30	25839	881
2406	130080	132140	132270	130000	130720	131070	640	990	234	3067.15	3821	7
2407	130180	132100	132120	129750	130680	130930	500	750	286	3744.63	2046	17
2408	130080	131770	132080	130180	130750	130870	670	790	127	1662.11	2128	5
2409	130000	130890	132140	130000	130600	130950	600	950	362	4740.54	2277	41
2410	130400	131730	132030	130000	130680	130890	280	490	182	2382.34	883	16
2411	130430	131940	132010	130130	130640	130730	210	300	77	1006.67	417	-2
2412	129860	132000	132000	130000	130840	131270	980	1410	5	65.64	13	3
Total									329917	4337244.93	223281 / -1463
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2401	207760	210030	210860	207530	207880	209070	120	1310	39240	820406.68	19425	-3322
2402	207780	209880	210910	207510	207870	209000	90	1220	40463	845703.11	28217	1766
2403	207770	210000	210760	207590	208050	208970	280	1200	7434	155350.43	8686	277
2404	207690	209970	210440	207800	208000	209110	310	1420	481	10058.42	625	219
2405	207840	209470	210420	207540	207940	208880	100	1040	544	11363.12	1890	-8
2406	208540	210110	210110	208030	208030	209050	-510	510	9	188.15	96	3
2407	208070	209160	209460	208000	208120	208990	50	920	9	188.09	303	1
2408	207740	210590	210590	207620	207810	209350	70	1610	12	251.22	423	8
2409	209690	210480	210480	208090	208840	209080	-850	-610	19	397.27	50	6
2410	209290				208630	208630	-660	-660	0	0.00	11	0
2411	207830				207830	207830	0	0	0	0.00	18	0
2412	209750	211240	211240	208690	208690	209630	-1060	-120	3	62.89	2	-1
Total									88214	1843969.37	59746 / -1051
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2401	2910	2910	2950	2903	2938	2930	28	20	1298	7607.93	3993	-101
2402	2920	2914	2967	2908	2964	2937	44	17	44364	260621.37	66720	-1303
2403	2930	2935	2976	2917	2969	2949	39	19	6871	40526.82	41018	1443
2404	2934	2925	2976	2925	2974	2949	40	15	69	406.97	338	-10
2405	2933	2926	2977	2924	2969	2947	36	14	66	389.03	192	4
2406	2932	2921	2960	2921	2956	2939	24	7	9	52.91	61	-1
2407	2931	2935	2962	2928	2957	2948	26	17	10	58.97	29	3
2408	2925	2928	2956	2926	2956	2936	31	11	9	52.86	20	-7
2409	2918	2934	2950	2931	2945	2942	27	24	15	88.28	36	-1
2410	2912	2911	2942	2911	2942	2931	30	19	6	35.17	20	-2
2411	2903	2909	2940	2909	2940	2919	37	16	6	35.03	11	-2
2412	2929	2925	2945	2925	2945	2936	16	7	10	58.73	10	1
Total									52733	309934.07	112448 / 24

Home > Market Data > SHFE