SHFE Metals Close Price For June 7, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2406	81010	81060	82090	81010	81200	81390	190	380	17920	729280.00	35250	-4910
2407	80920	81510	82440	81300	81530	81750	610	830	115954	4739711.36	176830	-394
2408	81140	81660	82640	81500	81720	81960	580	820	68664	2814098.13	149211	1197
2409	81260	81760	82750	81610	81780	82070	520	810	36058	1479663.21	93969	-71
2410	81290	81770	82800	81650	81880	82140	590	850	11048	453749.98	38382	779
2411	81260	81880	82820	81680	81910	82150	650	890	4451	182838.17	17433	345
2412	81430	82000	82800	81700	81920	82150	490	720	5762	236693.92	25084	313
2501	81310	81890	82790	81730	81950	82120	640	810	2468	101344.54	13267	-86
2502	81540	81940	82700	81750	81910	82030	370	490	1492	61198.61	6538	262
2503	81480	81940	82520	81660	81830	81930	350	450	908	37198.06	6513	-15
2504	81420	81810	82500	81610	81710	81840	290	420	496	20296.87	1770	-177
2505	81480	81770	82480	81490	81680	81790	200	310	502	20530.78	1877	12
Total									265723	10876603.61	566124 / -2745
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2406	72140	72250	72250	72250	72250	72250	110	110	125	4515.63	4820	0
2407	72020	72580	73530	72480	72660	72890	640	870	7939	289337.32	5982	-278
2408	72120	72720	73650	72620	72790	73060	670	940	3646	133195.32	6900	149
2409	72400	72840	73640	72790	72790	73220	390	820	32	1171.54	168	2
2410	72890	73050	73630	72980	73010	73250	120	360	13	476.15	55	1
2411	72490				72490	72490	0	0	0	0.00	2	0
2412	72360				72360	72360	0	0	0	0.00	2	0
2501	72550				72550	72550	0	0	0	0.00	1	0
2502	72110				72110	72110	0	0	0	0.00	3	0
2503	73350				73350	73350	0	0	0	0.00	1	0
2504	71900				71900	71900	0	0	0	0.00	1	0
2505	74020				74020	74020	0	0	0	0.00	0	0
Total									11755	428695.95	17935 / -126
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2406	21190	21220	21375	21150	21180	21230	-10	40	7750	82276.44	20345	-2500
2407	21225	21265	21445	21195	21220	21300	-5	75	157653	1679289.30	160250	-10939
2408	21290	21335	21520	21265	21295	21370	5	80	113911	1217145.33	224507	-976
2409	21325	21330	21550	21310	21330	21410	5	85	37551	401988.04	98690	247
2410	21310	21340	21560	21325	21350	21415	40	105	12471	133539.84	34617	83
2411	21330	21350	21555	21325	21355	21410	25	80	5181	55463.07	23224	1103
2412	21325	21365	21550	21320	21370	21410	45	85	1630	17452.37	19338	91
2501	21315	21375	21570	21335	21380	21425	65	110	534	5721.10	8340	-15
2502	21350	21380	21555	21350	21365	21425	15	75	77	824.97	3370	0
2503	21400	21400	21590	21400	21405	21430	5	30	37	396.48	1114	16
2504	21305	21410	21565	21410	21410	21495	105	190	91	978.03	664	4
2505	21375	21410	21615	21375	21405	21465	30	90	37	397.15	291	-1
Total									336923	3595472.10	594750 / -12887
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2406	23990	24100	24300	24025	24120	24160	130	170	2625	31710.84	7160	-1095
2407	23995	24090	24330	24045	24165	24190	170	195	141977	1717527.84	72569	-6083
2408	24010	24070	24360	24065	24195	24220	185	210	77985	944408.58	74299	1854
2409	23980	24030	24325	24030	24175	24195	195	215	24860	300747.98	28001	-733
2410	23925	23980	24275	23980	24115	24130	190	205	6141	74104.85	12582	446
2411	23865	23935	24235	23935	24075	24105	210	240	937	11293.95	4474	35
2412	23825	23975	24185	23910	24045	24055	220	230	463	5568.79	2278	60
2501	23755	23915	24220	23895	24025	24045	270	290	188	2260.27	884	-11
2502	23860	23955	24255	23955	23960	24030	100	170	16	192.27	372	-2
2503	23835	23975	24155	23975	24060	24075	225	240	39	469.47	405	10
2504	23820	23970	24110	23960	24015	24020	195	200	21	252.25	89	0
2505	23730	23945	24145	23945	23975	24040	245	310	21	252.46	67	5
Total									255273	3088789.53	203180 / -5514
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2406	18955	19015	19040	18860	19020	18915	65	-40	400	3783.11	4635	-15
2407	18820	18890	19020	18755	18870	18885	50	65	65038	614181.07	42216	-3903
2408	18825	18900	19005	18750	18850	18870	25	45	55399	522736.95	69725	499
2409	18750	18835	18925	18670	18770	18795	20	45	11539	108447.69	22893	-175
2410	18640	18725	18840	18610	18685	18725	45	85	884	8277.16	1358	-106
2411	18705	18735	18770	18570	18630	18665	-75	-40	77	718.65	744	1
2412	18545	18675	18730	18500	18560	18610	15	65	35	325.68	284	-2
2501	18590	18655	18730	18500	18550	18625	-40	35	78	726.48	241	-10
2502	18495	18640	18655	18480	18505	18555	10	60	6	55.68	122	-2
2503	18500	18600	18600	18460	18460	18530	-40	30	11	101.92	123	-5
2504	18355	18505	18535	18385	18405	18485	50	130	8	73.94	79	-3
2505	18365	18525	18565	18365	18430	18480	65	115	13	120.14	76	-1
Total									133488	1259548.47	142496 / -3722
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2406	141580	142270	143830	141320	142050	142040	470	460	1542	21903.47	7356	-606
2407	141910	142280	144390	141810	142770	143080	860	1170	189548	2712081.68	79673	-4207
2408	142600	142500	145000	142320	143180	143550	580	950	21936	314901.71	41903	-830
2409	143050	142800	145420	142800	143660	144070	610	1020	39207	564867.73	60172	182
2410	143730	143980	146000	143380	144250	144490	520	760	4480	64731.78	11435	122
2411	144160	144490	146600	144000	144830	145340	670	1180	542	7877.49	2468	75
2412	144650	145260	146920	144580	145260	145680	610	1030	115	1675.39	1246	4
2501	145010	146140	147340	145140	145960	146310	950	1300	255	3731.05	822	41
2502	146000	146100	147480	145780	146350	146430	350	430	10	146.43	135	0
2503	146110	146540	148000	146540	147000	147490	890	1380	7	103.25	107	0
2504	145960	146860	148660	146700	146900	147530	940	1570	15	221.30	34	-1
2505	147080	148000	149000	147050	147510	147690	430	610	23	339.70	62	2
Total									257680	3692580.97	205413 / -5218
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2406	260630	263040	267760	262300	266720	266280	6090	5650	468	12462.13	2752	-244
2407	261110	264160	268600	262680	267580	266440	6470	5330	86555	2306191.17	40671	19
2408	262120	265500	269500	263520	268500	267270	6380	5150	29239	781489.28	26575	974
2409	262650	265500	270330	264240	269070	267990	6420	5340	10102	270732.40	10533	74
2410	263560	266000	270750	264710	269510	268970	5950	5410	1360	36580.88	2538	264
2411	263200	264840	270060	264840	269430	268640	6230	5440	295	7925.09	508	21
2412	262460	265000	269750	264040	268350	267810	5890	5350	152	4070.74	453	23
2501	261370	264620	268930	263580	267970	266910	6600	5540	164	4377.48	420	35
2502	260160	264390	268610	263360	268610	266120	8450	5960	35	931.45	118	-4
2503	259620	265000	268840	265000	267680	267380	8060	7760	23	615.00	131	4
2504	262530	263370	268360	263370	268360	266850	5830	4320	20	533.71	148	-4
2505	262440	265260	268100	265260	268000	267040	5560	4600	7	186.93	18	0
Total									128420	3426096.26	84865 / 1162
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2406	3775	3770	3770	3749	3749	3759	-26	-16	45	338.31	690	0
2407	3805	3860	3908	3814	3828	3862	23	57	223963	1730006.09	54828	-9862
2408	3817	3840	3915	3829	3848	3868	31	51	27021	209075.33	55029	-224
2409	3827	3870	3928	3841	3856	3881	29	54	49412	383554.13	39137	-2464
2410	3847	3864	3938	3856	3872	3892	25	45	2469	19222.34	6767	283
2411	3850	3880	3949	3870	3880	3901	30	51	1166	9097.51	2204	366
2412	3858	3879	3930	3862	3874	3897	16	39	634	4941.41	1490	283
2501	3830	3862	3921	3846	3870	3879	40	49	634	4918.80	1052	-40
2502	3828	3865	3905	3847	3847	3875	19	47	10	77.51	181	1
2503	3804	3832	3889	3832	3836	3880	32	76	82	636.44	97	-45
2504	3804	3827	3881	3784	3821	3835	17	31	80	613.63	150	-22
2505	3782	3851	3860	3809	3822	3831	40	49	33	252.85	71	13
Total									305549	2362734.34	161696 / -11711

Home > Market Data > SHFE