SHFE Metals Close Price For August 16, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2409	72360	73340	74080	73090	73930	73610	1570	1250	110704	4074953.54	154810	-6643
2410	72470	73420	74160	73180	73980	73700	1510	1230	92087	3393837.15	142035	637
2411	72520	73430	74140	73200	74000	73700	1480	1180	25580	942733.88	65866	1610
2412	72570	73400	74150	73210	74000	73740	1430	1170	19831	731188.22	56367	1003
2501	72600	73360	74140	73200	74020	73740	1420	1140	6016	221819.98	23109	-395
2502	72710	73400	74170	73270	74010	73750	1300	1040	2125	78369.60	14690	-68
2503	72780	73500	74200	73350	74130	73820	1350	1040	1179	43521.12	10867	-41
2504	72790	73500	74150	73350	74100	73810	1310	1020	474	17495.04	4739	-22
2505	72940	73500	74160	73400	74120	73840	1180	900	355	13107.03	3195	-28
2506	72880	73470	74090	73330	74040	73670	1160	790	205	7551.87	1978	82
2507	72800	73480	74050	73410	74050	73810	1250	1010	141	5203.90	864	37
2508	72800	73430	74030	73430	74030	73760	1230	960	44	1622.72	41	41
Total									258741	9531404.01	478561 / -3787
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2409	64170	64950	65750	64880	65590	65330	1420	1160	7606	248479.25	4795	-683
2410	64290	65140	65820	64800	65650	65410	1360	1120	3946	129069.38	3950	109
2411	64420	65120	65880	65120	65750	65670	1330	1250	170	5582.27	206	76
2412	64260	65930	65990	65620	65640	65820	1380	1560	64	2106.34	31	-1
2501	63600	65960	65960	65590	65590	65770	1990	2170	2	65.78	2	0
2502	64490				65540	65540	1050	1050	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				66360	66360	2190	2190	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
2508	65050				65050	65050	0	0	0	0.00	0	0
Total									11788	385303.01	8989 / -499
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2409	19110	19205	19390	19145	19370	19290	260	180	122776	1184468.94	124800	-11015
2410	19140	19250	19440	19180	19420	19335	280	195	109296	1056890.37	172643	1393
2411	19190	19280	19490	19235	19460	19390	270	200	33263	322563.78	65852	1907
2412	19255	19350	19530	19285	19490	19430	235	175	9270	90074.77	41051	749
2501	19285	19390	19570	19320	19540	19465	255	180	5902	57449.82	22053	734
2502	19340	19435	19605	19375	19580	19525	240	185	407	3973.49	6882	64
2503	19385	19480	19650	19435	19630	19570	245	185	384	3757.90	4531	16
2504	19450	19540	19715	19540	19700	19635	250	185	70	687.30	2028	-2
2505	19465	19550	19775	19535	19755	19695	290	230	69	679.62	1350	14
2506	19545	19670	19800	19670	19785	19735	240	190	20	197.37	517	8
2507	19575	19765	19800	19740	19800	19765	225	190	13	128.47	280	-1
2508	19575	19700	19800	19700	19800	19770	225	195	8	79.08	8	8
Total									281478	2720950.91	441995 / -6125
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2409	22875	23030	23435	22975	23325	23230	450	355	152684	1773465.65	58326	-930
2410	22775	23000	23355	22920	23245	23165	470	390	125812	1457446.07	89191	4324
2411	22625	22895	23215	22805	23115	23045	490	420	28742	331251.02	29749	2161
2412	22460	22705	23065	22660	22975	22890	515	430	8200	93867.31	12530	434
2501	22335	22595	22930	22545	22855	22770	520	435	2845	32393.92	2502	62
2502	22250	22540	22830	22500	22750	22725	500	475	132	1499.86	743	6
2503	22205	22475	22765	22475	22670	22645	465	440	264	2989.79	632	52
2504	22140	22345	22720	22345	22635	22640	495	500	48	543.38	80	-4
2505	22105	22460	22690	22280	22615	22605	510	500	178	2011.96	160	30
2506	22085	22335	22620	22335	22605	22530	520	445	31	349.26	87	2
2507	22040	22300	22605	22300	22605	22460	565	420	25	280.76	70	-3
2508	22040	22240	22550	22240	22550	22410	510	370	3	33.62	3	3
Total									318964	3696132.58	194073 / 6137
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2409	17495	17585	17805	17525	17795	17680	300	185	126959	1122599.14	63040	-2146
2410	16980	17160	17270	16980	17190	17120	210	140	60291	516157.84	43898	1240
2411	16820	16955	17115	16830	17025	16975	205	155	9186	77979.39	15081	82
2412	16740	16910	17025	16735	16950	16870	210	130	2245	18937.02	5619	150
2501	16695	16895	16995	16710	16880	16865	185	170	2022	17052.96	5665	-196
2502	16655	16930	16935	16700	16810	16830	155	175	82	690.12	1200	24
2503	16665	16845	16905	16740	16835	16835	170	170	92	774.41	1245	52
2504	16605	16845	16845	16805	16805	16820	200	215	5	42.06	162	0
2505	16645	16665	16850	16665	16700	16760	55	115	22	184.41	327	7
2506	16610	16830	16830	16740	16740	16785	130	175	6	50.37	166	3
2507	16600	16780	16830	16760	16760	16800	160	200	11	92.43	98	4
2508	16600	16610	16610	16610	16610	16610	10	10	1	8.31	1	1
Total									200922	1754568.44	136502 / -779
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2409	128790	129910	130280	127800	127920	128950	-870	160	139255	1795827.49	74613	-4586
2410	129020	130080	130400	128090	128190	129190	-830	170	60227	778116.75	49354	2571
2411	129290	130640	130670	128420	128490	129490	-800	200	14370	186083.97	21092	944
2412	129670	130850	130850	128800	128920	129800	-750	130	2106	27337.09	5692	136
2501	129890	131050	131350	129140	129200	130090	-690	200	6364	82794.03	9101	685
2502	130220	131160	131160	129470	129640	130180	-580	-40	240	3124.45	464	7
2503	130490	131220	131220	129850	130240	130330	-250	-160	109	1420.66	387	33
2504	130790	131340	131370	130010	130580	130950	-210	160	62	811.91	124	7
2505	131230	131890	132010	130510	130970	131360	-260	130	108	1418.73	354	1
2506	131640	131840	133180	131030	131330	131700	-310	60	90	1185.37	142	-4
2507	131720	131880	132260	131430	131430	132010	-290	290	136	1795.36	149	114
2508	131720	131970	131970	131970	131970	131970	250	250	1	13.20	1	1
Total									223068	2879928.99	161473 / -91
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2409	256630	260600	264920	258300	262470	262590	5840	5960	112543	2955280.77	37903	-1543
2410	256780	260590	264900	258430	262460	262580	5680	5800	47818	1255648.62	32914	2153
2411	256590	259960	264450	258000	262200	262040	5610	5450	9711	254471.43	8824	169
2412	256120	259380	264000	257530	261750	261040	5630	4920	1254	32735.06	2552	37
2501	255700	259020	263780	256990	261250	261300	5550	5600	2291	59865.22	1904	152
2502	255670	256760	262810	256760	260990	260980	5320	5310	25	652.46	162	6
2503	256130	259800	262950	259800	262030	261170	5900	5040	14	365.65	104	-2
2504	256000	261000	262000	261000	261650	261620	5650	5620	8	209.30	136	3
2505	253990	257200	262050	256440	260070	260410	6080	6420	27	703.11	106	5
2506	255000	261370	261370	261370	261370	261370	6370	6370	1	26.14	37	0
2507	256180				259270	259270	3090	3090	0	0.00	9	0
2508	256180				256180	256180	0	0	0	0.00	0	0
Total									173692	4559957.76	84651 / 980
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2409	3898	3940	4036	3925	4003	3994	105	96	221993	1773293.16	51869	-6669
2410	3868	3910	4015	3896	3978	3965	110	97	256943	2037603.57	145151	17402
2411	3792	3820	3918	3818	3890	3876	98	84	28177	218468.12	24718	2481
2412	3714	3744	3826	3737	3809	3793	95	79	3751	28460.76	5344	567
2501	3648	3678	3756	3665	3737	3722	89	74	18115	134855.32	11078	1207
2502	3592	3609	3689	3609	3666	3662	74	70	144	1054.80	506	1
2503	3540	3619	3630	3603	3608	3615	68	75	17	122.94	200	2
2504	3491	3576	3589	3555	3556	3570	65	79	44	314.21	153	-12
2505	3461	3479	3548	3477	3528	3519	67	58	89	626.51	307	15
2506	3424	3450	3513	3450	3493	3484	69	60	23	160.28	195	3
2507	3393	3418	3480	3418	3461	3454	68	61	62	428.36	117	-1
2508	3393	3430	3456	3412	3412	3432	19	39	23	157.88	16	16
Total									529381	4195545.90	239654 / 15012

Home > Market Data > SHFE