SHFE Metals Close Price For June 20, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2407	78470	79270	79980	78940	79390	79490	920	1020	73167	2908126.36	144108	-7607
2408	78630	79500	80190	79100	79600	79660	970	1030	93884	3739612.05	161072	1752
2409	78740	79680	80290	79220	79760	79820	1020	1080	42844	1710043.37	104229	1141
2410	78830	79710	80350	79290	79830	79880	1000	1050	11878	474412.88	42198	452
2411	78860	79780	80370	79320	79840	79870	980	1010	3517	140458.69	18873	303
2412	78850	79760	80400	79360	79870	79910	1020	1060	4660	186190.70	25843	109
2501	78990	79550	80400	79390	79910	79940	920	950	1496	59798.76	14301	168
2502	78950	79800	80460	79420	79870	79980	920	1030	622	24874.65	6691	66
2503	78980	79600	80370	79460	79920	79940	940	960	360	14390.49	6616	47
2504	78950	79800	80300	79400	79820	79900	870	950	142	5673.06	1635	20
2505	78980	79500	80300	79380	79830	79810	850	830	238	9498.40	1783	8
2506	79100	79710	80170	79500	79960	79950	860	850	44	1759.11	106	29
Total									232852	9274838.50	527455 / -3512
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2407	69740	70530	71230	70330	70690	70750	950	1010	1873	66259.69	3694	-158
2408	69920	70690	71360	70410	70830	70860	910	940	11744	416105.21	8908	382
2409	69920	70970	71490	70520	71050	71120	1130	1200	460	16358.78	659	188
2410	70090	71440	71440	71440	71440	71440	1350	1350	1	35.72	58	-1
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				71230	71230	1340	1340	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									14078	498759.39	13329 / 411
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2407	20430	20455	20555	20450	20555	20500	125	70	27610	283062.61	80475	-5991
2408	20465	20485	20600	20485	20595	20545	130	80	130747	1343130.26	215155	-4517
2409	20500	20520	20625	20520	20615	20570	115	70	37562	386366.35	117281	3691
2410	20515	20585	20640	20535	20630	20585	115	70	9327	96015.06	39107	526
2411	20510	20565	20640	20535	20635	20590	125	80	2101	21630.97	25423	205
2412	20515	20535	20650	20530	20645	20600	130	85	934	9620.89	21125	-76
2501	20550	20600	20675	20560	20660	20605	110	55	374	3854.01	9210	36
2502	20555	20600	20670	20600	20655	20635	100	80	152	1568.59	3662	49
2503	20610	20640	20690	20630	20690	20675	80	65	84	868.47	1216	8
2504	20585	20695	20715	20620	20715	20685	130	100	35	361.99	746	9
2505	20635	20690	20735	20670	20695	20700	60	65	38	393.39	386	17
2506	20630	20690	20770	20690	20770	20715	140	85	18	186.45	16	11
Total									208982	2147059.02	513802 / -6032
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2407	23565	23825	23880	23650	23785	23760	220	195	37933	450702.56	30201	-3732
2408	23595	23885	23930	23695	23840	23810	245	215	139728	1663515.52	92810	-1178
2409	23600	23925	23925	23715	23850	23825	250	225	33776	402374.23	41839	2863
2410	23605	23850	23905	23675	23820	23790	215	185	8568	101920.36	16245	1094
2411	23540	23800	23840	23620	23750	23715	210	175	2096	24858.33	4639	-28
2412	23515	23730	23755	23570	23705	23680	190	165	556	6583.08	2713	170
2501	23505	23660	23725	23565	23665	23665	160	160	105	1242.55	909	-9
2502	23345	23715	23715	23560	23675	23640	330	295	24	283.69	373	2
2503	23340	23585	23655	23545	23655	23595	315	255	6	70.79	409	-3
2504	23370	24230	24230	23555	23625	23745	255	375	11	130.60	98	2
2505	23290	23645	23665	23445	23610	23595	320	305	12	141.58	77	2
2506	23365	23625	23650	23515	23610	23585	245	220	8	94.36	7	1
Total									222823	2651917.63	190320 / -816
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2407	19365	19580	19650	18750	18850	19105	-515	-260	28044	267946.58	19752	-5983
2408	19260	19500	19560	18695	18790	19040	-470	-220	384308	3659156.54	107858	-29511
2409	19020	19250	19330	18570	18650	18860	-370	-160	61652	581496.84	38814	-6707
2410	18800	18980	19115	18460	18510	18680	-290	-120	6776	63295.77	4621	190
2411	18615	18795	18935	18340	18400	18560	-215	-55	1217	11295.61	1048	105
2412	18480	18675	18715	18305	18340	18440	-140	-40	193	1779.61	273	-41
2501	18470	18650	18650	18230	18305	18390	-165	-80	176	1618.58	329	-10
2502	18365	18600	18600	18205	18205	18340	-160	-25	36	330.18	142	-1
2503	18330	18400	18405	18155	18170	18240	-160	-90	34	310.15	150	-10
2504	18335	18395	18395	18120	18120	18180	-215	-155	35	318.19	104	-13
2505	18360	18365	18380	18080	18120	18195	-240	-165	41	373.00	131	1
2506	18320	18355	18360	18020	18045	18170	-275	-150	28	254.41	29	7
Total									482540	4588175.46	173251 / -41973
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2407	133640	134300	135950	134150	135400	135130	1760	1490	177856	2403522.97	70371	-636
2408	134130	134460	136400	134460	135950	135600	1820	1470	31616	428732.07	44257	1478
2409	134610	135150	136800	135060	136330	136030	1720	1420	51656	702677.60	70604	1370
2410	135010	135530	137270	135530	136800	136370	1790	1360	5950	81142.43	11969	-288
2411	135560	136120	137790	136020	137380	136830	1820	1270	524	7170.01	2899	46
2412	136130	137220	138250	136570	137810	137600	1680	1470	326	4485.85	1656	80
2501	136670	137520	138890	137200	138380	138160	1710	1490	559	7723.32	1847	143
2502	137260	138000	139080	138000	139080	138720	1820	1460	11	152.60	147	2
2503	137600				138830	138830	1230	1230	0	0.00	141	0
2504	138090	138760	139860	138760	139860	139310	1770	1220	2	27.86	52	1
2505	138420	139220	140810	139220	140590	140320	2170	1900	29	406.95	128	11
2506	138580				140230	140230	1650	1650	0	0.00	2	0
Total									268529	3636041.66	204073 / 2207
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2407	266810	269210	274000	268500	273400	271190	6590	4380	65703	1781862.89	27289	-4727
2408	267590	270210	279000	269270	274300	272170	6710	4580	64487	1755170.95	39035	3243
2409	268070	271160	275460	269910	275140	272890	7070	4820	14924	407263.87	13387	538
2410	268540	271270	275790	270400	275290	273250	6750	4710	1534	41917.21	2973	-1
2411	268900	271420	275700	270790	274940	273090	6040	4190	241	6581.68	636	29
2412	268260	273370	275360	270710	274950	272250	6690	3990	195	5309.04	643	43
2501	268110	271860	274980	269740	274550	272230	6440	4120	355	9664.39	558	94
2502	267840	272560	273710	270480	273710	272280	5870	4440	33	898.54	135	-11
2503	267790	273580	274390	271000	273530	273220	5740	5430	25	683.05	127	3
2504	269170	273560	274180	270480	274180	272760	5010	3590	15	409.15	147	-5
2505	270150	273980	273980	273980	273980	273980	3830	3830	1	27.40	19	0
2506	269960				273740	273740	3780	3780	0	0.00	0	0
Total									147513	4009788.18	84949 / -794
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2407	3756	3760	3852	3755	3832	3795	76	39	123254	935593.37	41332	-2516
2408	3767	3765	3863	3765	3840	3807	73	40	59847	455744.55	69728	3302
2409	3781	3797	3865	3782	3842	3819	61	38	46021	351535.28	48789	3620
2410	3797	3812	3868	3796	3848	3833	51	36	4839	37096.06	8614	1203
2411	3808	3810	3875	3804	3859	3844	51	36	1763	13557.45	3996	687
2412	3801	3809	3875	3809	3854	3837	53	36	142	1089.92	2008	31
2501	3795	3804	3863	3792	3842	3823	47	28	563	4305.69	1444	41
2502	3795	3794	3845	3794	3840	3824	45	29	10	76.49	166	-3
2503	3792	3812	3830	3807	3830	3814	38	22	6	45.78	95	-3
2504	3788	3790	3836	3790	3836	3816	48	28	12	91.60	143	0
2505	3776	3783	3836	3783	3824	3806	48	30	15	114.18	89	-3
2506	3745				3745	3745	0	0	0	0.00	1	0
Total									236472	1799250.36	176405 / 6359

Home > Market Data > SHFE