SHFE Metals Close Price For June 19, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2407	78550	77800	79050	77760	79040	78470	490	-80	78388	3075772.86	151715	-8190
2408	78700	77900	79220	77880	79210	78630	510	-70	78151	3072870.26	159320	1691
2409	78830	78050	79320	77990	79310	78740	480	-90	36793	1448713.29	103088	1978
2410	78870	78120	79370	78080	79360	78830	490	-40	12429	489931.11	41746	1875
2411	78930	78190	79390	78120	79380	78860	450	-70	4326	170593.73	18570	502
2412	78930	78290	79390	78130	79390	78850	460	-80	5448	214803.77	25734	97
2501	78970	78260	79390	78110	79370	78990	400	20	2394	94552.83	14133	606
2502	79100	78350	79400	78210	79360	78950	260	-150	1024	40424.85	6625	13
2503	79010	78270	79350	78260	79340	78980	330	-30	331	13072.46	6569	54
2504	79040	78370	79350	78370	79350	78950	310	-90	126	4974.13	1615	-15
2505	79080	78140	79390	78090	79320	78980	240	-100	314	12400.04	1775	-92
2506	79000	78390	79290	78390	79250	79100	250	100	47	1858.95	77	26
Total									219771	8639968.26	530967 / -1455
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2407	69780	68950	70310	68950	70280	69740	500	-40	1491	51992.76	3852	-275
2408	70000	69240	70500	69150	70440	69920	440	-80	9684	338578.34	8526	151
2409	70270	69380	70620	69380	70620	69920	350	-350	156	5453.78	471	28
2410	70090				70090	70090	0	0	0	0.00	59	0
2411	70810				70810	70810	0	0	0	0.00	2	0
2412	70330				70330	70330	0	0	0	0.00	2	0
2501	70730				70730	70730	0	0	0	0.00	1	0
2502	70860				70860	70860	0	0	0	0.00	3	0
2503	70250				70250	70250	0	0	0	0.00	1	0
2504	69890				69890	69890	0	0	0	0.00	1	0
2505	71950				71950	71950	0	0	0	0.00	0	0
2506	71950				71950	71950	0	0	0	0.00	0	0
Total									11331	396024.88	12918 / -96
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2407	20360	20340	20500	20295	20435	20430	75	70	31989	326793.16	86464	-4984
2408	20385	20330	20545	20320	20475	20465	90	80	123921	1268120.60	219672	492
2409	20430	20345	20580	20345	20510	20500	80	70	38781	397578.62	113590	3061
2410	20430	20400	20590	20360	20520	20515	90	85	9197	94356.11	38581	248
2411	20435	20390	20585	20390	20515	20510	80	75	1786	18318.25	25218	294
2412	20435	20375	20590	20375	20535	20515	100	80	804	8248.77	21201	135
2501	20465	20440	20610	20425	20550	20550	85	85	384	3946.39	9174	28
2502	20460	20545	20610	20530	20560	20555	100	95	99	1017.49	3613	12
2503	20545	20560	20635	20555	20575	20610	30	65	15	154.60	1208	-2
2504	20535	20490	20650	20485	20650	20585	115	50	11	113.24	737	-1
2505	20580	20480	20700	20480	20655	20635	75	55	39	402.44	369	13
2506	20570	20625	20700	20610	20630	20630	60	60	8	82.52	5	3
Total									207034	2119132.20	519832 / -701
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2407	23435	23190	23790	23185	23790	23565	355	130	56015	660068.50	33933	-3514
2408	23455	23250	23845	23230	23835	23595	380	140	158748	1872964.35	93988	6179
2409	23455	23275	23845	23230	23840	23600	385	145	40802	481549.19	38976	1403
2410	23420	23250	23815	23230	23800	23605	380	185	9168	108211.14	15151	511
2411	23375	23185	23755	23180	23740	23540	365	165	1510	17774.78	4667	146
2412	23305	23195	23705	23155	23695	23515	390	210	809	9512.08	2543	144
2501	23285	23235	23675	23230	23660	23505	375	220	91	1069.67	918	-1
2502	23300	22715	23655	22715	23655	23345	355	45	14	163.44	371	-1
2503	23275	23225	23460	23225	23415	23340	140	65	6	70.03	412	1
2504	23245	23225	23595	23225	23595	23370	350	125	8	93.49	96	-3
2505	23195	23160	23505	23160	23505	23290	310	95	9	104.81	75	1
2506	23175	23170	23600	23170	23600	23365	425	190	6	70.11	6	2
Total									267186	3151651.58	191136 / 4868
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2407	18980	19010	19580	18965	19580	19365	600	385	46664	451929.21	25735	-3988
2408	18890	18890	19495	18860	19485	19260	595	370	306059	2947471.32	137369	30182
2409	18720	18735	19250	18680	19250	19020	530	300	62928	598576.90	45521	9044
2410	18570	18580	19060	18510	19060	18800	490	230	6722	63187.38	4431	1471
2411	18485	18395	18875	18380	18860	18615	375	130	793	7381.41	943	159
2412	18400	18355	18695	18355	18655	18480	255	80	187	1727.90	314	16
2501	18340	18265	18665	18235	18665	18470	325	130	226	2087.13	339	61
2502	18330	18285	18600	18285	18600	18365	270	35	33	303.08	143	20
2503	18290	18350	18525	18240	18525	18330	235	40	43	394.18	160	27
2504	18230	18275	18485	18230	18485	18335	255	105	47	430.93	117	30
2505	18190	18210	18535	18175	18505	18360	315	170	72	661.03	130	37
2506	18165	18180	18520	18165	18480	18320	315	155	29	265.70	22	16
Total									423803	4074416.16	215224 / 37075
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2407	135650	133160	134580	132810	134470	133640	-1180	-2010	168034	2245755.19	71007	-5121
2408	135920	133810	135010	133390	134940	134130	-980	-1790	26708	358235.78	42779	-154
2409	136350	134090	135480	133800	135400	134610	-950	-1740	44311	596477.00	69234	3486
2410	136970	134660	135890	134270	135890	135010	-1080	-1960	4049	54666.63	12257	258
2411	137150	135010	136500	134850	136440	135560	-710	-1590	675	9150.75	2853	18
2412	137700	135700	137000	135380	136930	136130	-770	-1570	544	7405.63	1576	98
2501	137950	136210	137490	135550	137460	136670	-490	-1280	648	8856.45	1704	187
2502	138260	137420	138000	136640	138000	137260	-260	-1000	26	356.90	145	0
2503	139440	137160	138150	137020	137210	137600	-2230	-1840	19	261.45	141	6
2504	140380	137860	138950	137600	138950	138090	-1430	-2290	9	124.29	51	3
2505	140220	138270	139480	137970	139480	138420	-740	-1800	30	415.27	117	2
2506	140240	138550	138850	138360	138850	138580	-1390	-1660	3	41.58	2	0
Total									245056	3281746.90	201866 / -1217
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2407	267330	264930	269170	263960	269080	266810	1750	-520	72612	1937401.43	32016	-689
2408	267970	266240	269950	264690	269950	267590	1980	-380	55943	1496988.29	35792	3046
2409	268540	266290	270450	265380	270350	268070	1810	-470	13843	371101.69	12849	163
2410	269130	267560	270990	265780	270990	268540	1860	-590	1220	32762.20	2974	34
2411	269770	267390	271000	266710	271000	268900	1230	-870	78	2097.45	607	-10
2412	270240	267410	270850	266050	270850	268260	610	-1980	99	2655.78	600	-21
2501	268680	267280	270600	265380	270600	268110	1920	-570	249	6675.95	464	-43
2502	270140	266680	270320	265820	270320	267840	180	-2300	30	803.53	146	-9
2503	270370	267180	268200	267180	268200	267790	-2170	-2580	4	107.12	124	0
2504	270160	269170	269170	269170	269170	269170	-990	-990	1	26.92	152	0
2505	268530				270150	270150	1620	1620	0	0.00	19	0
2506	268530				269960	269960	1430	1430	0	0.00	0	0
Total									144079	3850620.35	85743 / 2471
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2407	3725	3715	3791	3688	3760	3756	35	31	153678	1154639.24	43848	-2602
2408	3736	3709	3802	3701	3772	3767	36	31	62567	471499.59	66426	2867
2409	3755	3744	3813	3715	3785	3781	30	26	47771	361326.79	45169	770
2410	3772	3773	3822	3737	3796	3797	24	25	2232	16953.22	7411	-118
2411	3778	3754	3828	3750	3806	3808	28	30	1424	10847.17	3309	534
2412	3782	3758	3826	3750	3800	3801	18	19	249	1892.90	1977	49
2501	3767	3745	3818	3724	3795	3795	28	28	826	6269.35	1403	56
2502	3768	3791	3802	3786	3786	3795	18	27	7	53.13	169	0
2503	3768	3775	3803	3775	3803	3792	35	24	3	22.76	98	-1
2504	3765	3781	3842	3770	3788	3788	23	23	18	136.39	143	-5
2505	3755	3731	3798	3730	3767	3776	12	21	21	158.59	92	-4
2506	3725				3745	3745	20	20	0	0.00	1	0
Total									268796	2023799.14	170046 / 1546

Home > Market Data > SHFE