SHFE Metals Close Price For June 13, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2406	79540	80020	80680	78910	79610	79400	70	-140	13765	546520.63	23110	-3900
2407	79690	80650	81050	79210	80000	80030	310	340	114966	4600636.74	176196	-390
2408	79880	80760	81230	79390	80250	80270	370	390	87281	3503074.84	155615	3966
2409	79970	80900	81350	79510	80390	80390	420	420	46650	1875192.98	99375	3475
2410	80050	81000	81430	79600	80450	80490	400	440	14218	572215.40	39771	724
2411	80090	80940	81450	79690	80460	80500	370	410	4874	196183.48	17857	223
2412	80140	80960	81490	79670	80480	80510	340	370	6152	247676.28	25317	274
2501	80070	80880	81470	79660	80510	80560	440	490	1966	79197.82	13176	117
2502	80220	81080	81480	79690	80540	80450	320	230	796	32020.53	6536	132
2503	80070	80700	81380	79600	80440	80480	370	410	510	20523.79	6512	7
2504	80010	80960	81350	79560	80240	80380	230	370	82	3295.66	1699	2
2505	79790	80950	81230	79500	80230	80350	440	560	301	12093.08	1896	34
Total									291561	11688631.20	567060 / 4664
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2406	71000				71000	71000	0	0	0	0.00	4820	0
2407	70870	71680	72170	70450	71150	71310	280	440	7458	265949.24	5160	-112
2408	71110	71860	72290	70600	71380	71450	270	340	5399	192880.39	7472	247
2409	71020	72420	72420	70750	71360	71850	340	830	20	718.54	192	1
2410	71340	72010	72010	70860	70860	71550	-480	210	3	107.34	55	1
2411	72110				72110	72110	0	0	0	0.00	2	0
2412	71570				71570	71570	0	0	0	0.00	2	0
2501	71980				71980	71980	0	0	0	0.00	1	0
2502	72110				72110	72110	0	0	0	0.00	3	0
2503	71490				71490	71490	0	0	0	0.00	1	0
2504	71450	71380	71380	70770	70770	71070	-680	-380	2	71.08	2	1
2505	73320				73320	73320	0	0	0	0.00	0	0
Total									12882	459726.58	17710 / 138
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2406	20780	20790	20885	20575	20625	20640	-155	-140	3265	33699.85	15140	-1485
2407	20820	20970	20980	20615	20645	20750	-175	-70	147780	1533256.64	132551	-7868
2408	20865	20920	21030	20655	20680	20790	-185	-75	144314	1500290.63	220954	-3233
2409	20910	20955	21055	20695	20725	20825	-185	-85	44219	460437.42	104881	1967
2410	20930	20955	21065	20715	20745	20835	-185	-95	13004	135484.78	36127	715
2411	20935	21025	21075	20720	20760	20850	-175	-85	4062	42346.50	23664	203
2412	20945	21040	21090	20730	20760	20830	-185	-115	2690	28022.64	20618	823
2501	20975	21070	21110	20760	20775	20875	-200	-100	754	7870.77	8860	148
2502	21025	21025	21055	20800	20810	20955	-215	-70	122	1278.47	3491	60
2503	21035	21135	21135	20825	20885	20975	-150	-60	148	1552.27	1204	-1
2504	21050	21130	21130	20870	20885	20930	-165	-120	16	167.45	736	-1
2505	21040	21160	21160	20885	20890	20965	-150	-75	73	765.25	351	-1
Total									360447	3745172.68	568577 / -8673
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2406	23520	23850	23935	23530	23700	23705	180	185	760	9009.39	6210	-200
2407	23525	23850	23990	23520	23695	23765	170	240	140979	1675515.55	56877	-5415
2408	23510	23780	23965	23500	23685	23740	175	230	117465	1394546.26	75957	-122
2409	23465	23705	23915	23445	23650	23680	185	215	28686	339702.70	28924	805
2410	23410	23610	23840	23380	23560	23645	150	235	6461	76386.13	13244	117
2411	23375	23645	23790	23340	23520	23600	145	225	916	10809.60	4891	80
2412	23345	23625	23805	23325	23505	23600	160	255	463	5463.75	2360	8
2501	23340	23500	23730	23295	23480	23500	140	160	189	2220.99	973	64
2502	23320	23680	23680	23295	23335	23465	15	145	12	140.80	374	-3
2503	23285	23690	23705	23290	23425	23500	140	215	25	293.79	406	4
2504	23330	23640	23670	23260	23420	23545	90	215	13	153.07	91	5
2505	23285	23935	23940	23245	23455	23590	170	305	24	283.10	67	-2
Total									295993	3514525.10	190374 / -4659
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2406	18720	18660	18660	18570	18630	18645	-90	-75	530	4941.93	4415	-225
2407	18630	18700	18795	18520	18610	18640	-20	10	26934	251032.47	31862	-3493
2408	18625	18690	18785	18490	18580	18615	-45	-10	94258	877326.21	85979	5006
2409	18560	18590	18705	18420	18505	18535	-55	-25	14066	130375.66	26658	946
2410	18470	18560	18625	18360	18445	18470	-25	0	638	5892.76	1424	51
2411	18400	18500	18510	18290	18365	18425	-35	25	47	433.05	769	10
2412	18385	18460	18460	18260	18315	18335	-70	-50	16	146.69	281	3
2501	18285	18495	18495	18225	18280	18280	-5	-5	34	310.83	245	7
2502	18310	18200	18200	18200	18200	18200	-110	-110	1	9.10	118	0
2503	18200	18260	18260	18140	18160	18170	-40	-30	22	199.88	135	11
2504	18135	18250	18250	18135	18145	18170	10	35	5	45.43	81	2
2505	18220	18390	18390	18140	18140	18255	-80	35	7	63.90	81	-2
Total									136558	1270777.89	152048 / 2316
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2406	139670	140120	140120	136450	138260	137390	-1410	-2280	1008	13849.11	6954	-198
2407	139370	140310	141180	136680	138520	138830	-850	-540	191136	2653705.69	76743	78
2408	139880	140590	141660	137200	138970	139340	-910	-540	28000	390164.48	44649	1116
2409	140430	141230	142160	137800	139470	139770	-960	-660	47356	661906.99	63911	2437
2410	140760	141880	142660	138330	139960	140290	-800	-470	4347	60987.37	12333	516
2411	141360	142660	143100	139000	140470	140960	-890	-400	415	5850.15	2544	45
2412	142030	143310	143360	139550	140900	140550	-1130	-1480	298	4188.58	1370	82
2501	142590	143950	144000	140150	141400	141300	-1190	-1290	787	11121.04	1256	217
2502	143040	144630	144630	140980	142330	141950	-710	-1090	37	525.25	142	1
2503	143100	145000	145270	141010	142290	142480	-810	-620	23	327.73	124	10
2504	144130	145010	145290	142320	142320	143540	-1810	-590	18	258.38	43	8
2505	144290	145480	145480	142250	143180	143200	-1110	-1090	24	343.70	75	5
Total									273449	3803228.44	210144 / 4317
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2406	268990	270020	273000	270020	273000	271000	4010	2010	56	1517.60	2518	-14
2407	268940	275100	278420	270360	273910	274970	4970	6030	106217	2920725.25	41574	-2694
2408	270010	276600	279390	271230	274820	275800	4810	5790	46408	1279959.04	35106	2297
2409	270590	275590	279800	271970	275410	276230	4820	5640	17529	484212.67	12607	798
2410	271380	275230	280210	272350	275650	276620	4270	5240	1720	47578.94	2702	71
2411	273150	276000	279920	272570	275580	277020	2430	3870	439	12161.41	714	78
2412	271990	276000	279200	271900	275050	276640	3060	4650	261	7220.51	567	26
2501	271910	276000	278570	271390	274880	275660	2970	3750	286	7884.14	631	51
2502	272570	275160	277590	270580	274280	275670	1710	3100	54	1488.64	220	0
2503	272030	275680	276970	271220	274460	275610	2430	3580	40	1102.45	143	12
2504	269230	277230	277600	273600	273600	276300	4370	7070	20	552.60	153	5
2505	271600	274570	274580	274570	274580	274570	2980	2970	3	82.37	16	1
Total									173033	4764485.61	96951 / 631
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2406	3731	3690	3690	3690	3690	3690	-41	-41	15	110.70	660	0
2407	3844	3906	3918	3800	3877	3860	33	16	202249	1561482.20	53691	-1794
2408	3861	3926	3936	3821	3895	3877	34	16	36139	280255.50	62431	2947
2409	3882	3929	3962	3840	3906	3895	24	13	53308	415278.13	43089	1992
2410	3899	3952	3978	3859	3916	3909	17	10	2459	19228.96	7001	259
2411	3903	3961	4000	3868	3918	3922	15	19	540	4236.32	2671	104
2412	3898	3974	3983	3867	3922	3916	24	18	259	2028.90	1915	88
2501	3877	3924	3991	3842	3898	3891	21	14	537	4179.82	1266	25
2502	3847	3932	3937	3849	3875	3900	28	53	8	62.41	198	4
2503	3842	3900	3900	3868	3870	3879	28	37	8	62.08	99	-1
2504	3856	3830	3850	3815	3846	3832	-10	-24	11	84.32	155	4
2505	3844	3895	3895	3816	3841	3838	-3	-6	17	130.51	92	4
Total									295550	2287139.84	173268 / 3632

Home > Market Data > SHFE