SHFE Metals Close Price For May 27, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2406	83580	83430	83890	83160	83280	83520	-300	-60	26851	1121423.66	90209	-5213
2407	83860	83750	84170	83450	83530	83820	-330	-40	109092	4572165.92	207941	-3076
2408	84080	84010	84380	83670	83800	84040	-280	-40	38855	1632876.69	125334	461
2409	84280	84010	84500	83800	84020	84200	-260	-80	25935	1091918.59	83222	278
2410	84380	84200	84580	83890	84160	84270	-220	-110	6969	293645.41	33745	389
2411	84490	84240	84620	83960	84170	84320	-320	-170	3246	136862.93	17410	445
2412	84460	84210	84630	84000	84220	84350	-240	-110	5184	218648.97	24680	1052
2501	84360	84110	84510	83870	84100	84170	-260	-190	2306	97058.79	11956	547
2502	84290	84160	84440	83820	84020	84160	-270	-130	270	11361.87	2788	-11
2503	84070	83830	84350	83650	83950	84060	-120	-10	503	21141.74	5646	-16
2504	84200	84070	84300	83500	83950	84020	-250	-180	155	6512.15	1642	19
2505	84130	84050	84290	83650	83940	84020	-190	-110	155	6512.12	870	6
Total									219521	9210128.83	605443 / -5119
efp			83680	83680						180.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2406	75060	74940	75130	74380	74590	74810	-470	-250	606	22667.82	5233	-191
2407	75000	74960	75270	74570	74590	74910	-410	-90	9427	353135.19	12350	-345
2408	75100	74920	75320	74640	74670	74960	-430	-140	2490	93336.77	3324	299
2409	75250	75000	75290	74770	74770	75020	-480	-230	24	900.32	98	1
2410	74720	74990	75200	74770	74770	75030	50	310	42	1575.64	43	9
2411	76210				76210	76210	0	0	0	0.00	2	0
2412	76000				76310	76310	310	310	0	0.00	1	0
2501	74650				74650	74650	0	0	0	0.00	1	0
2502	75800				76110	76110	310	310	0	0.00	3	0
2503	75540				75540	75540	0	0	0	0.00	1	0
2504	76170				76480	76480	310	310	0	0.00	1	0
2505	74020				74020	74020	0	0	0	0.00	0	0
Total									12589	471615.74	21057 / -227
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2406	20845	20900	21035	20860	20865	20955	20	110	23023	241225.40	69966	-3899
2407	20890	20975	21085	20910	20910	21000	20	110	193586	2032899.11	237514	-3453
2408	20920	21000	21100	20945	20945	21025	25	105	62818	660394.52	132600	6770
2409	20935	20990	21110	20960	20960	21025	25	90	20414	214643.25	67886	1919
2410	20935	20960	21110	20960	20965	21020	30	85	8054	84666.53	25077	483
2411	20905	20950	21085	20950	20960	21010	55	105	2175	22849.48	19996	294
2412	20900	20970	21065	20935	20950	21000	50	100	1115	11708.83	20467	118
2501	20875	21020	21060	20940	20940	21000	65	125	478	5019.57	7796	-3
2502	20915	21065	21065	20960	20965	21015	50	100	178	1870.46	3011	3
2503	20955	21095	21100	20980	20980	21050	25	95	32	336.82	1014	-2
2504	20955	21085	21095	20990	21000	21035	45	80	28	294.55	554	8
2505	20965	21050	21115	20975	21095	21065	130	100	33	347.59	161	0
Total									311934	3276256.10	586042 / 2238
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2406	24535	24540	24770	24445	24600	24615	65	80	19093	234988.08	27930	-2398
2407	24610	24680	24870	24525	24690	24715	80	105	173752	2147463.01	121877	-1458
2408	24675	24715	24925	24595	24760	24780	85	105	52565	651361.99	52066	1739
2409	24670	24710	24930	24615	24780	24790	110	120	13888	172171.60	18444	422
2410	24650	24690	24905	24595	24755	24780	105	130	3390	42005.96	8024	-112
2411	24635	24695	24870	24570	24730	24770	95	135	698	8645.84	3428	194
2412	24635	24675	24825	24520	24720	24695	85	60	208	2568.30	2159	19
2501	24575	24650	24785	24560	24730	24725	155	150	85	1050.88	801	-17
2502	24575	24780	24780	24575	24750	24695	175	120	8	98.79	364	0
2503	24510	24770	24770	24615	24635	24650	125	140	5	61.63	403	-2
2504	24475	24730	24730	24530	24655	24670	180	195	22	271.41	58	7
2505	24540	24720	24740	24595	24640	24680	100	140	9	111.07	29	3
Total									263723	3260798.56	235583 / -1603
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2406	18470	18545	18655	18400	18525	18540	55	70	2680	24845.29	8666	-695
2407	18470	18475	18680	18400	18550	18540	80	70	82290	762850.83	71326	-4007
2408	18425	18460	18625	18395	18515	18510	90	85	32632	302052.48	30326	557
2409	18400	18385	18560	18350	18460	18455	60	55	10995	101474.95	11040	3271
2410	18350	18535	18535	18295	18400	18410	50	60	414	3811.17	926	-8
2411	18215	18265	18405	18265	18310	18370	95	155	85	780.93	692	-61
2412	18180	18255	18325	18230	18235	18280	55	100	19	173.70	244	-1
2501	18120	18225	18290	18130	18205	18240	85	120	22	200.67	341	5
2502	18110	18170	18170	18170	18170	18170	60	60	1	9.09	115	0
2503	18035	18125	18125	18115	18120	18120	85	85	3	27.18	131	-2
2504	18045	18185	18185	18145	18145	18155	100	110	3	27.24	120	-1
2505	18030	18070	18200	18070	18145	18155	115	125	5	45.39	44	0
Total									129149	1196298.92	123971 / -942
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2406	152150	151990	154140	151700	152930	152830	780	680	110830	1693831.79	34145	-11118
2407	152820	153030	154760	152540	153600	153550	780	730	105867	1625667.00	85199	4182
2408	153240	154320	155190	152970	154120	154130	880	890	11149	171848.12	29710	1573
2409	153810	154030	155610	153440	154540	154470	730	660	20515	316901.36	49568	809
2410	154450	154830	156080	153930	154890	154980	440	530	1733	26858.23	9971	-21
2411	154730	155070	156410	154430	155580	155550	850	820	169	2628.96	1454	40
2412	154900	155740	156590	155220	155840	155970	940	1070	87	1357.01	938	23
2501	155510	155630	157360	155440	156310	156360	800	850	167	2611.21	975	6
2502	156020	157300	157300	156820	156820	157060	800	1040	2	31.41	143	1
2503	156230	156220	157790	156120	157790	157300	1560	1070	11	173.04	99	2
2504	156200	156480	156480	156480	156480	156480	280	280	1	15.65	38	-1
2505	157360	157170	158230	156790	157790	157570	430	210	9	141.82	48	0
Total									250540	3842065.61	212288 / -4504
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2406	272550	273970	273970	269370	271910	271920	-640	-630	27174	738920.01	13743	-6891
2407	273350	274470	274990	270360	272900	272820	-450	-530	68475	1868146.89	44143	3576
2408	274260	274890	275520	271280	273860	273660	-400	-600	10430	285430.83	11762	3280
2409	274560	276410	276410	271970	274310	274300	-250	-260	6664	182793.56	9608	124
2410	275410	275490	276380	272440	274810	274120	-600	-1290	317	8689.73	1377	197
2411	275390	275890	276400	272600	274700	274300	-690	-1090	76	2084.75	418	8
2412	276100	275610	276800	273000	275910	274720	-190	-1380	48	1318.70	371	7
2501	276990	276090	276780	273520	276290	275500	-700	-1490	64	1763.25	330	11
2502	277340	276390	276550	275900	276550	276180	-790	-1160	8	220.95	235	-1
2503	278460	277590	277740	275000	275000	276680	-3460	-1780	12	332.03	170	-2
2504	278680	277740	278370	277660	278370	278030	-310	-650	4	111.21	175	1
2505	277900				277900	277900	0	0	0	0.00	6	0
Total									113272	3089811.92	82338 / 310
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2406	4022	4068	4143	3986	4021	4075	-1	53	10921	89014.99	4946	-668
2407	4077	4122	4190	4025	4062	4117	-15	40	543634	4477295.16	102141	-24365
2408	4077	4116	4188	4031	4068	4107	-9	30	41125	337843.90	27597	10192
2409	4081	4128	4185	4046	4085	4120	4	39	59391	489490.55	41697	3523
2410	4071	4112	4158	4033	4068	4104	-3	33	1465	12026.73	4230	437
2411	4037	4099	4125	4014	4038	4075	1	38	170	1385.70	630	22
2412	4024	4050	4100	3996	4017	4059	-7	35	371	3011.81	802	68
2501	3992	4011	4088	3968	3999	4029	7	37	465	3747.64	749	6
2502	3974	4041	4050	3906	3981	4007	7	33	74	593.15	264	10
2503	3947	4000	4040	3942	3950	3988	3	41	44	350.97	101	-3
2504	3947	3980	4018	3939	3945	3972	-2	25	21	166.85	175	0
2505	3939	3974	4008	3900	3931	3952	-8	13	45	355.73	53	3
Total									657726	5415283.18	183385 / -10775

Home > Market Data > SHFE