SHFE Metals Close Price For June 25, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2407	78560	78520	78920	78360	78460	78580	-100	20	39839	1565387.04	113934	-10945
2408	78770	78740	79130	78540	78670	78820	-100	50	81704	3220359.30	172951	1513
2409	78900	78890	79250	78680	78790	78940	-110	40	29683	1171705.39	109798	3436
2410	78950	78920	79300	78750	78860	79020	-90	70	9297	367327.85	46156	1682
2411	78960	78900	79320	78760	78860	79040	-100	80	2122	83869.33	20027	135
2412	78990	79030	79330	78780	78870	79020	-120	30	3418	135050.00	27062	10
2501	79040	79100	79340	78790	78920	79060	-120	20	830	32812.34	15255	80
2502	79080	79100	79390	78880	79010	79110	-70	30	330	13053.34	6759	11
2503	79040	79050	79350	78910	78950	79100	-90	60	96	3797.16	6436	-7
2504	79000	79070	79330	78800	78990	79090	-10	90	71	2807.76	1776	17
2505	78970	79030	79340	78880	78960	79060	-10	90	107	4229.73	1803	9
2506	78990	79040	79390	78930	78970	79110	-20	120	38	1503.23	208	15
Total									167535	6601902.44	522165 / -4044
efp			78390	78390						65.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2407	69850	69790	70110	69610	69630	69880	-220	30	428	14954.56	3531	5
2408	70040	70130	70330	69750	69890	70030	-150	-10	7611	266535.84	8711	124
2409	70260	70250	70520	69970	70080	70220	-180	-40	1008	35395.59	1400	265
2410	70390	70280	70420	70260	70260	70360	-130	-30	6	211.09	62	3
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	70200				70200	70200	0	0	0	0.00	4	0
2503	70250				70250	70250	0	0	0	0.00	1	0
2504	70560				70560	70560	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									9053	317097.08	13715 / 397
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2407	20350	20350	20420	20245	20275	20305	-75	-45	26853	272649.61	61655	-7755
2408	20395	20395	20470	20275	20325	20360	-70	-35	139711	1422276.32	201209	-1272
2409	20435	20440	20505	20320	20360	20395	-75	-40	44902	457963.97	129537	4313
2410	20450	20485	20515	20340	20375	20405	-75	-45	12514	127692.88	40153	504
2411	20455	20455	20510	20340	20375	20400	-80	-55	4125	42084.67	26113	-2
2412	20455	20400	20515	20315	20385	20405	-70	-50	1922	19609.35	21846	-110
2501	20460	20440	20515	20320	20390	20390	-70	-70	4557	46463.56	10405	457
2502	20485	20465	20540	20360	20395	20415	-90	-70	291	2970.83	3674	13
2503	20515	20545	20545	20390	20450	20440	-65	-75	94	960.89	1249	6
2504	20550	20525	20530	20400	20495	20475	-55	-75	15	153.57	749	-2
2505	20575	20550	20615	20460	20460	20520	-115	-55	118	1210.85	446	64
2506	20580	20590	20605	20465	20465	20545	-115	-35	23	236.32	38	15
Total									235125	2394272.82	497074 / -3769
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2407	23720	23710	23860	23500	23610	23615	-110	-105	22874	270117.73	20682	-4452
2408	23770	23805	23920	23535	23660	23700	-110	-70	171613	2033705.21	87765	-4275
2409	23785	23785	23935	23570	23685	23705	-100	-80	50669	600678.70	48563	622
2410	23755	23780	23910	23550	23660	23690	-95	-65	6102	72292.99	16191	20
2411	23695	23695	23850	23430	23610	23620	-85	-75	2165	25570.63	5958	252
2412	23650	23645	23790	23455	23555	23580	-95	-70	633	7464.27	2880	-48
2501	23610	23615	23755	23450	23515	23560	-95	-50	195	2297.58	930	6
2502	23635	23635	23635	23490	23500	23545	-135	-90	4	47.09	374	-1
2503	23615	23450	23560	23450	23485	23510	-130	-105	7	82.29	399	-1
2504	23675	23665	23665	23530	23530	23595	-145	-80	2	23.60	100	-1
2505	23575	23650	23650	23505	23505	23560	-70	-15	4	47.13	75	0
2506	23550	23415	23480	23400	23480	23430	-70	-120	3	35.15	13	1
Total									254271	3012362.36	183930 / -7877
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2407	18900	18955	19005	18825	18915	18890	15	-10	7709	72826.96	16209	-735
2408	18845	18890	18970	18750	18885	18860	40	15	131436	1239574.26	92512	-5958
2409	18725	18795	18840	18635	18795	18740	70	15	32131	301136.22	36503	3066
2410	18605	18635	18700	18500	18670	18610	65	5	3671	34165.93	5279	163
2411	18490	18525	18610	18425	18555	18500	65	10	169	1563.60	1022	44
2412	18440	18460	18495	18295	18495	18440	55	0	39	359.67	278	6
2501	18385	18430	18460	18320	18440	18385	55	0	76	698.81	317	6
2502	18335	18345	18345	18305	18305	18330	-30	-5	7	64.17	150	2
2503	18330	18280	18280	18245	18260	18265	-70	-65	7	63.94	144	4
2504	18280	18275	18275	18210	18250	18250	-30	-30	6	54.75	94	-3
2505	18205	18190	18310	18190	18290	18240	85	35	45	410.51	146	17
2506	18215	18245	18300	18185	18185	18250	-30	35	29	264.68	44	15
Total									175325	1651183.48	152698 / -3373
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2407	134170	134500	135780	133750	135550	134890	1380	720	133949	1806881.88	46604	-10023
2408	134480	134890	135860	134040	135680	135100	1200	620	41796	564683.28	44060	927
2409	134710	135090	136150	134250	135950	135360	1240	650	67182	909437.05	84072	4452
2410	135320	135500	136580	134710	136380	135790	1060	470	5809	78884.86	12992	82
2411	135550	135780	136940	135200	136570	136200	1020	650	747	10174.41	3317	152
2412	136050	136610	137370	135760	136990	136530	940	480	376	5133.83	1677	20
2501	136390	137160	137920	136250	137510	137080	1120	690	489	6703.68	2042	68
2502	137080	138000	138110	137000	137710	137730	630	650	11	151.51	134	-8
2503	137330	138740	138740	137650	138150	138120	820	790	8	110.50	145	-3
2504	138080	139060	139300	137700	138570	138660	490	580	10	138.67	61	2
2505	138290	139390	139500	138510	139030	139130	740	840	10	139.13	130	1
2506	138650	139700	140250	139080	139150	139630	500	980	9	125.67	4	1
Total									250396	3382564.47	195238 / -4329
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2407	271580	272330	274600	270200	272250	272140	670	560	19813	539191.54	11845	-4654
2408	272680	272790	275580	270900	273140	272970	460	290	123415	3368874.50	43462	-923
2409	273310	273990	276280	271690	273960	273600	650	290	20250	554047.28	16545	1965
2410	273450	274380	276430	271900	274040	274140	590	690	1913	52444.74	3704	528
2411	272760	272980	275800	271780	274000	273190	1240	430	481	13140.64	1035	152
2412	272690	272930	275060	271740	273450	273570	760	880	119	3255.51	646	6
2501	273310	271260	275200	271260	273410	273070	100	-240	73	1993.42	453	-6
2502	272930				273020	273020	90	90	0	0.00	132	0
2503	273390	275190	275190	272900	272900	274040	-490	650	2	54.81	126	-2
2504	274190	274430	275220	272510	272510	274320	-1680	130	5	137.16	149	0
2505	273530	272640	276410	272640	274690	274580	1160	1050	5	137.29	18	0
2506	272780				272820	272820	40	40	0	0.00	4	0
Total									166076	4533276.88	78119 / -2934
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2407	3799	3800	3841	3782	3825	3811	26	12	73411	559683.79	26055	-5117
2408	3803	3788	3845	3783	3825	3814	22	11	83468	636809.59	70621	-760
2409	3813	3822	3850	3792	3834	3823	21	10	44485	340133.63	51542	974
2410	3820	3815	3857	3803	3844	3829	24	9	2193	16794.31	9928	425
2411	3829	3829	3869	3813	3857	3850	28	21	2089	16088.50	6532	1359
2412	3825	3839	3860	3818	3850	3837	25	12	130	997.69	2020	13
2501	3816	3823	3853	3807	3847	3828	31	12	609	4662.71	1427	-103
2502	3806	3840	3840	3809	3814	3817	8	11	6	45.80	162	-3
2503	3802	3810	3830	3796	3830	3812	28	10	5	38.12	101	3
2504	3789	3787	3793	3787	3791	3790	2	1	3	22.74	136	0
2505	3781	3810	3826	3777	3780	3801	-1	20	17	129.24	86	0
2506	3781	3799	3799	3799	3799	3799	18	18	1	7.60	4	0
Total									206417	1575413.71	168614 / -3209

Home > Market Data > SHFE