SHFE Metals Close Price For August 15, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2408	72060	72000	72890	71980	72890	72280	830	220	5815	210163.70	10595	-1620
2409	72150	72320	72860	71900	72830	72360	680	210	100193	3625297.68	161453	-3229
2410	72260	72410	72940	72000	72920	72470	660	210	75080	2720699.88	141398	6651
2411	72330	72500	72960	72070	72930	72520	600	190	18391	666933.08	64256	1713
2412	72390	72450	72970	72110	72970	72570	580	180	13154	477307.53	55364	644
2501	72470	72620	72980	72160	72930	72600	460	130	4144	150444.43	23504	442
2502	72630	72750	73070	72260	72980	72710	350	80	775	28177.24	14758	32
2503	72720	72800	73130	72390	73060	72780	340	60	632	22998.81	10908	-7
2504	72650	72830	73120	72450	73070	72790	420	140	198	7206.66	4761	-11
2505	72750	72910	73200	72480	73090	72940	340	190	158	5762.80	3223	-8
2506	72590	73070	73130	72370	73000	72880	410	290	63	2295.98	1896	-27
2507	72680	73020	73160	72490	73160	72800	480	120	50	1820.17	827	6
Total									218653	7919107.94	492943 / 4586
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2408	63320				63320	63320	0	0	0	0.00	3260	0
2409	64020	64110	64640	63750	64640	64170	620	150	6540	209860.35	5478	-221
2410	64140	64280	64740	63800	64730	64290	590	150	3266	104989.05	3841	200
2411	64220	64420	64700	64060	64670	64420	450	200	9	289.92	130	-2
2412	64440	64480	64900	64060	64900	64260	460	-180	58	1863.64	32	-2
2501	63600				63600	63600	0	0	0	0.00	2	0
2502	64140				64490	64490	350	350	0	0.00	3	0
2503	64450				64450	64450	0	0	0	0.00	1	0
2504	65130				65130	65130	0	0	0	0.00	1	0
2505	64170				64170	64170	0	0	0	0.00	0	0
2506	66640				66640	66640	0	0	0	0.00	0	0
2507	65050				65050	65050	0	0	0	0.00	0	0
Total									9873	317002.95	12748 / -25
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2408	18965	19000	19460	18950	19130	19030	165	65	3365	32024.85	14700	1140
2409	19040	19095	19205	19005	19205	19110	165	70	148327	1417455.13	135815	-14490
2410	19075	19105	19240	19035	19240	19140	165	65	105361	1008500.66	171250	13763
2411	19135	19195	19285	19095	19285	19190	150	55	29299	281189.21	63945	527
2412	19170	19200	19335	19140	19330	19255	160	85	11900	114575.73	40302	-412
2501	19220	19195	19390	19190	19365	19285	145	65	3898	37589.06	21319	79
2502	19280	19330	19425	19250	19405	19340	125	60	261	2524.11	6818	12
2503	19330	19425	19480	19300	19455	19385	125	55	302	2927.30	4515	41
2504	19370	19450	19505	19380	19505	19450	135	80	36	350.15	2030	-4
2505	19450	19455	19560	19400	19560	19465	110	15	90	876.05	1336	0
2506	19450	19545	19580	19460	19580	19545	130	95	13	127.05	509	6
2507	19515	19535	19625	19500	19620	19575	105	60	30	293.68	281	13
Total									302882	2898432.96	462820 / 675
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2408	22835	23050	23050	22755	22850	22855	15	20	170	1942.69	4085	35
2409	22785	22910	23075	22705	22890	22875	105	90	163646	1872019.74	59256	-5570
2410	22660	22765	22950	22605	22840	22775	180	115	123346	1404645.91	84867	626
2411	22505	22605	22775	22465	22710	22625	205	120	25686	290606.48	27588	1629
2412	22340	22360	22590	22295	22560	22460	220	120	8227	92401.91	12096	741
2501	22220	22185	22455	22170	22450	22335	230	115	2550	28477.59	2440	-51
2502	22130	22295	22360	22080	22360	22250	230	120	107	1190.54	737	-31
2503	22020	22175	22320	22065	22320	22205	300	185	223	2475.93	580	-16
2504	22000	22180	22240	21955	22240	22140	240	140	27	298.96	84	3
2505	22005	22180	22205	21905	22175	22105	170	100	51	563.72	130	-1
2506	21955	22135	22175	22015	22045	22085	90	130	18	198.77	85	0
2507	21930	22135	22170	21880	22030	22040	100	110	28	308.58	73	6
Total									324079	3695130.79	192021 / -2629
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2408	17570	17580	18500	17450	17980	17895	410	325	710	6353.71	11375	360
2409	17425	17355	17645	17355	17530	17495	105	70	137841	1205797.94	65186	-6779
2410	16875	16850	17145	16825	17065	16980	190	105	66524	564810.88	42658	-2473
2411	16705	16705	16985	16650	16915	16820	210	115	10334	86911.14	14999	-402
2412	16605	16610	16880	16560	16855	16740	250	135	2396	20058.70	5469	305
2501	16580	16565	16840	16520	16835	16695	255	115	2344	19568.71	5861	-77
2502	16535	16650	16805	16530	16775	16655	240	120	37	308.17	1176	7
2503	16505	16595	16795	16535	16775	16665	270	160	67	558.44	1193	3
2504	16475	16610	16715	16490	16715	16605	240	130	13	107.96	162	-3
2505	16455	16595	16715	16495	16705	16645	250	190	26	216.41	320	14
2506	16465	16480	16715	16480	16715	16610	250	145	11	91.36	163	3
2507	16475	16600	16680	16510	16630	16600	155	125	14	116.20	94	-3
Total									220317	1904899.61	148656 / -9045
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2408	127190	127000	129200	127000	129200	128180	2010	990	126	1615.18	4314	30
2409	128020	128090	129900	127420	129450	128790	1430	770	168600	2171509.31	79199	-1023
2410	128240	127900	130080	127710	129700	129020	1460	780	60214	776923.60	46783	-21
2411	128630	128120	130350	128040	129970	129290	1340	660	14579	188495.09	20148	274
2412	128780	128700	130530	128330	130240	129670	1460	890	3284	42584.95	5556	121
2501	129200	128980	130850	128690	130600	129890	1400	690	6292	81729.32	8416	-309
2502	129570	129700	131000	129000	130690	130220	1120	650	448	5834.21	457	-117
2503	129480	130210	131070	129850	131040	130490	1560	1010	20	260.99	354	3
2504	128910	131090	131100	129930	130690	130790	1780	1880	7	91.56	117	3
2505	130080	131000	131850	130000	131740	131230	1660	1150	45	590.57	353	-3
2506	130240	132020	132100	130670	131760	131640	1520	1400	15	197.47	146	0
2507	130410	132350	132350	130810	132000	131720	1590	1310	3	39.52	35	1
Total									253633	3269871.75	165878 / -1041
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2408	255800	256500	260000	248000	259630	255820	3830	20	150	3837.32	3014	66
2409	255990	256810	261070	254050	260260	256630	4270	640	112197	2879360.05	39446	-279
2410	256050	257000	261160	254000	260110	256780	4060	730	44628	1145996.61	30761	1272
2411	255780	257000	260700	253730	259960	256590	4180	810	7893	202530.00	8655	205
2412	255180	256300	260000	253580	259190	256120	4010	940	988	25304.82	2515	143
2501	255260	255970	259510	252940	258650	255700	3390	440	2106	53851.00	1752	97
2502	254910	255370	259000	253520	259000	255670	4090	760	33	843.73	156	4
2503	254660	256040	259000	253320	259000	256130	4340	1470	12	307.37	106	2
2504	255600	255010	256990	255010	256990	256000	1390	400	2	51.20	133	1
2505	253890	254700	254760	253080	254760	253990	870	100	7	177.80	101	2
2506	255470	255700	256100	253200	256100	255000	630	-470	3	76.50	37	2
2507	254800	256180	256180	256180	256180	256180	1380	1380	1	25.62	9	-1
Total									168020	4312362.02	86685 / 1514
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2408	3852				3852	3852	0	0	0	0.00	1890	0
2409	3889	3893	3933	3872	3928	3898	39	9	144901	1129774.90	58538	-5263
2410	3849	3860	3904	3841	3900	3868	51	19	132138	1022287.73	127749	12367
2411	3780	3782	3822	3770	3819	3792	39	12	15079	114378.93	22237	931
2412	3706	3729	3740	3693	3734	3714	28	8	1564	11619.54	4777	276
2501	3638	3651	3670	3625	3668	3648	30	10	9982	72834.85	9871	289
2502	3574	3598	3617	3573	3610	3592	36	18	68	488.64	505	5
2503	3525	3538	3558	3531	3556	3540	31	15	28	198.29	198	-14
2504	3496	3478	3501	3478	3492	3491	-4	-5	11	76.81	165	-1
2505	3451	3471	3479	3430	3474	3461	23	10	35	242.34	292	7
2506	3395	3434	3445	3398	3417	3424	22	29	16	109.58	192	2
2507	3379	3400	3414	3368	3401	3393	22	14	24	162.89	118	-1
Total									303846	2352174.50	226532 / 8598

Home > Market Data > SHFE