SHFE Metals Close Price For January 9, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2401	68290	68280	68530	68070	68360	68370	70	80	17570	600634.08	27815	-3665
2402	68240	68090	68430	67930	68220	68170	-20	-70	47529	1620260.08	125217	1554
2403	68280	68080	68450	67940	68220	68200	-60	-80	34941	1191651.87	120337	4307
2404	68250	68090	68440	67960	68240	68200	-10	-50	10259	349866.76	55108	1578
2405	68250	68070	68420	67940	68230	68190	-20	-60	3891	132664.87	22669	890
2406	68150	67930	68310	67860	68110	68110	-40	-40	641	21830.31	7930	58
2407	68060	67950	68200	67750	67990	67970	-70	-90	313	10637.84	8722	84
2408	67920	67800	68090	67640	67850	67840	-70	-80	220	7463.02	3558	138
2409	67880	67620	67980	67560	67820	67750	-60	-130	96	3252.35	1588	4
2410	67810	67630	67920	67500	67780	67640	-30	-170	33	1116.16	1158	-3
2411	67770	67590	67840	67480	67800	67710	30	-60	58	1963.63	591	-12
2412	67660	68220	68220	67450	67650	67550	-10	-110	129	4357.38	480	39
Total									115680	3945698.32	375173 / 4972
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2401	61650				61650	61650	0	0	0	0.00	135	0
2402	60610	60250	60640	60170	60440	60400	-170	-210	1334	40290.87	5863	-11
2403	60710	60390	60770	60320	60550	60520	-160	-190	13306	402704.01	12435	-3476
2404	60680	60400	60810	60360	60610	60590	-70	-90	666	20176.87	1372	57
2405	60700	60460	60760	60450	60610	60630	-90	-70	44	1334.03	181	5
2406	60880	60840	60840	60840	60840	60840	-40	-40	1	30.42	7	1
2407	60710				60710	60710	0	0	0	0.00	2	0
2408	60880	60690	60690	59820	59820	60250	-1060	-630	2	60.26	1	0
2409	60150				60150	60150	0	0	0	0.00	0	0
2410	59990				59990	59990	0	0	0	0.00	0	0
2411	59830				59830	59830	0	0	0	0.00	0	0
2412	59570				59570	59570	0	0	0	0.00	0	0
Total									15353	464596.44	19996 / -3424
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2401	19170	19080	19135	19000	19050	19070	-120	-100	7945	75755.61	12380	-3935
2402	19115	19070	19070	18925	18970	18990	-145	-125	121258	1151608.83	117876	-21669
2403	19120	19090	19090	18935	18970	18995	-150	-125	96875	920185.23	177330	4813
2404	19105	19035	19065	18930	18960	18985	-145	-120	19445	184622.30	63337	453
2405	19085	19045	19050	18905	18930	18960	-155	-125	7377	69939.47	35691	1242
2406	19040	19000	19010	18870	18895	18925	-145	-115	1788	16922.31	14647	427
2407	19005	18970	18970	18855	18890	18910	-115	-95	710	6714.41	7762	38
2408	18990	18970	18970	18850	18880	18900	-110	-90	218	2060.22	5051	109
2409	18990	18925	18955	18845	18865	18905	-125	-85	309	2920.88	1986	238
2410	18985	18930	18940	18845	18870	18880	-115	-105	244	2303.89	1630	171
2411	18990	18945	18945	18850	18860	18865	-130	-125	117	1103.73	610	81
2412	18960	18870	18920	18850	18890	18875	-70	-85	31	292.63	89	12
Total									256317	2434429.50	438389 / -18020
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2401	21315	21180	21370	21130	21305	21280	-10	-35	2935	31230.20	2905	-1420
2402	21255	21140	21305	21060	21220	21160	-35	-95	87121	921948.90	68568	-3432
2403	21230	21125	21260	21030	21190	21120	-40	-110	40705	429913.28	53672	-656
2404	21205	21020	21210	21000	21140	21075	-65	-130	14504	152845.71	19218	458
2405	21155	21050	21155	20945	21105	21050	-50	-105	2986	31429.88	7019	213
2406	21140	20985	21085	20890	21045	21035	-95	-105	324	3407.82	476	7
2407	21035	20875	21000	20860	20945	20930	-90	-105	24	251.21	571	1
2408	20965	20770	20920	20770	20880	20870	-85	-95	18	187.86	1130	6
2409	20860	20725	20800	20700	20800	20725	-60	-135	5	51.82	177	0
2410	20795	20645	20810	20635	20755	20705	-40	-90	7	72.47	762	-1
2411	20705	20590	20700	20540	20700	20605	-5	-100	8	82.43	77	-3
2412	20670	20455	20645	20455	20565	20530	-105	-140	14	143.72	101	2
Total									148651	1571565.29	154676 / -4825
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2401	16130	16120	16190	16120	16175	16160	45	30	685	5536.15	6490	-445
2402	16110	16105	16210	16070	16185	16140	75	30	35802	288986.44	38879	61
2403	16110	16090	16215	16075	16180	16150	70	40	18967	153168.05	35375	2748
2404	16110	16080	16200	16060	16155	16130	45	20	1306	10534.35	3562	262
2405	16085	16080	16160	16055	16150	16115	65	30	160	1289.33	918	20
2406	16095	16070	16165	16070	16165	16110	70	15	10	80.55	277	1
2407	16105	16065	16085	16065	16085	16075	-20	-30	2	16.08	78	-1
2408	16100	16095	16190	16095	16190	16130	90	30	5	40.33	83	-2
2409	16105	16180	16185	16180	16185	16180	80	75	3	24.28	42	1
2410	16115	16090	16170	16090	16170	16135	55	20	4	32.28	45	-2
2411	16090	16065	16165	16065	16160	16140	70	50	7	56.50	67	1
2412	16140	16140	16265	16140	16170	16205	30	65	12	97.25	18	4
Total									56963	459861.58	85834 / 2648
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2401	124180	124350	125900	124000	125900	124960	1720	780	1200	14995.45	4272	-144
2402	124500	124380	126380	123500	125750	125110	1250	610	172750	2161362.71	103590	-9712
2403	124660	124290	126480	123720	125900	125260	1240	600	51187	641185.04	60978	-2748
2404	124790	124530	126630	124020	126040	125490	1250	700	4949	62107.51	10908	162
2405	125030	124690	126760	124160	126200	125580	1170	550	24127	302994.62	35496	-678
2406	125350	124320	126670	124320	126150	125640	800	290	1150	14448.62	5085	7
2407	125140	124400	126820	124370	126190	125760	1050	620	313	3936.51	2608	-48
2408	125290	124550	126750	124550	126270	125680	980	390	213	2677.00	1598	-58
2409	125330	125010	126880	125010	126330	125950	1000	620	346	4358.07	3205	-49
2410	125290	125500	126850	125050	126430	125970	1140	680	53	667.69	1206	-2
2411	125440	125250	126820	125250	126600	126210	1160	770	33	416.51	900	-1
2412	125580	126200	127050	125700	126640	126360	1060	780	19	240.10	222	-4
Total									256340	3209389.83	230068 / -13275
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2401	205440	205190	205190	203300	203500	204090	-1940	-1350	122	2489.91	1264	-60
2402	205980	204900	205800	203190	203820	204370	-2160	-1610	43653	892138.12	31631	13
2403	206020	205200	205870	203230	203970	204350	-2050	-1670	15239	311410.14	18758	1346
2404	206170	204810	205860	203350	203880	204470	-2290	-1700	821	16787.10	2164	105
2405	206170	205200	205940	203340	204150	204510	-2020	-1660	1406	28754.72	2203	26
2406	206660	205890	205890	203500	203500	204280	-3160	-2380	23	469.84	134	17
2407	207060	204330	204600	204330	204600	204460	-2460	-2600	2	40.89	311	1
2408	206480	204200	204200	204200	204200	204200	-2280	-2280	1	20.42	337	1
2409	206110	206440	206440	203620	203620	205160	-2490	-950	13	266.72	61	-7
2410	206850				204720	204720	-2130	-2130	0	0.00	19	0
2411	207110	205510	205710	205510	205710	205640	-1400	-1470	3	61.69	21	-1
2412	206980	205970	205970	205100	205130	205260	-1850	-1720	7	143.69	19	6
Total									61290	1252583.24	56922 / 1447
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2401	3449	3300	3300	3240	3240	3287	-209	-162	105	690.30	600	-90
2402	3410	3353	3379	3187	3240	3268	-170	-142	209403	1369062.68	54345	-2260
2403	3397	3355	3363	3177	3241	3272	-156	-125	62084	406356.20	44690	-4882
2404	3392	3370	3370	3189	3258	3275	-134	-117	37723	247131.38	15759	932
2405	3371	3350	3354	3198	3260	3272	-111	-99	13989	91548.15	5537	-500
2406	3368	3320	3329	3196	3250	3268	-118	-100	413	2700.17	304	45
2407	3323	3306	3306	3194	3247	3264	-76	-59	55	359.12	86	7
2408	3302	3277	3281	3170	3229	3233	-73	-69	60	388.03	56	3
2409	3275	3252	3258	3146	3202	3204	-73	-71	51	326.85	50	1
2410	3262	3229	3230	3114	3188	3187	-74	-75	11	70.11	17	2
2411	3242	3164	3211	3095	3187	3169	-55	-73	25	158.49	18	1
2412	3207	3202	3202	3070	3177	3161	-30	-46	88	556.40	36	-7
Total									324007	2119347.89	121498 / -6748

Home > Market Data > SHFE