SHFE Metals Close Price For August 19, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2409	73610	73410	74230	72970	73900	73630	290	20	103504	3810968.42	147705	-7105
2410	73700	73490	74300	73030	73940	73680	240	-20	87374	3219062.36	145210	3175
2411	73700	73470	74270	73050	73920	73680	220	-20	22488	828468.07	67457	1591
2412	73740	73510	74240	73050	73900	73710	160	-30	20346	749879.71	57745	1378
2501	73740	73610	74280	73080	73860	73720	120	-20	5573	205448.16	24124	1015
2502	73750	73540	74280	73150	73990	73740	240	-10	1540	56784.96	14891	201
2503	73820	73500	74300	73210	74080	73830	260	10	1752	64679.75	11058	191
2504	73810	73440	74300	73210	74110	73890	300	80	492	18177.13	4676	-63
2505	73840	73400	74300	73300	74130	73790	290	-50	330	12175.38	3197	2
2506	73670	73360	74220	73200	74110	73810	440	140	149	5498.86	1941	-37
2507	73810	73380	74200	73120	74120	73870	310	60	223	8236.57	934	70
2508	73760	73300	74140	73300	74140	73890	380	130	17	628.11	45	4
Total									243788	8980007.46	478983 / 422
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2409	65330	65050	65840	64760	65560	65280	230	-50	7067	230695.49	4132	-663
2410	65410	65260	65900	64830	65660	65340	250	-70	3758	122782.28	4503	553
2411	65670	65190	65860	65000	65670	65590	0	-80	129	4230.68	194	-12
2412	65820	65220	65220	65220	65220	65220	-600	-600	1	32.61	31	0
2501	65770				65770	65770	0	0	0	0.00	2	0
2502	65540				65540	65540	0	0	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	66360				66360	66360	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
2508	65050				65050	65050	0	0	0	0.00	0	0
Total									10955	357741.06	8867 / -122
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2409	19290	19295	19590	19270	19580	19440	290	150	112409	1092798.58	116389	-8411
2410	19335	19350	19635	19310	19610	19490	275	155	135565	1321363.17	180544	7901
2411	19390	19400	19670	19360	19650	19550	260	160	40130	392358.48	67303	1451
2412	19430	19400	19695	19400	19675	19605	245	175	13944	136709.80	41870	819
2501	19465	19490	19730	19425	19670	19645	205	180	12011	117987.50	25848	3795
2502	19525	19555	19755	19490	19685	19660	160	135	1190	11699.55	7176	294
2503	19570	19555	19800	19555	19715	19715	145	145	473	4662.62	4643	112
2504	19635	19620	19820	19620	19765	19760	130	125	424	4189.27	2020	-8
2505	19695	19715	19895	19685	19815	19805	120	110	445	4407.16	1366	16
2506	19735	19680	19910	19680	19850	19850	115	115	45	446.64	511	-6
2507	19765	19745	19910	19740	19870	19850	105	85	29	287.87	274	-6
2508	19770	19775	19960	19775	19910	19850	140	80	84	833.85	71	63
Total									316749	3087744.48	448015 / 6020
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2409	23230	23200	23435	23105	23345	23280	115	50	114401	1331802.59	54114	-4212
2410	23165	23095	23400	23045	23305	23230	140	65	111818	1298968.74	95595	6404
2411	23045	22900	23275	22900	23205	23120	160	75	23614	272979.80	31138	1389
2412	22890	22845	23125	22765	23075	22975	185	85	10585	121610.98	13908	1378
2501	22770	22675	23010	22630	22960	22845	190	75	2325	26561.70	2464	-38
2502	22725	22615	22925	22575	22880	22795	155	70	136	1550.16	754	11
2503	22645	22510	22850	22495	22790	22670	145	25	230	2607.26	665	33
2504	22640	22500	22740	22480	22670	22595	30	-45	19	214.67	76	-4
2505	22605	22470	22710	22405	22710	22580	105	-25	39	440.40	156	-4
2506	22530	22420	22655	22415	22655	22510	125	-20	10	112.57	83	-4
2507	22460	22400	22625	22380	22620	22530	160	70	19	214.05	73	3
2508	22410	22540	22545	22540	22545	22540	135	130	2	22.54	3	0
Total									263198	3057085.46	199029 / 4956
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2409	17680	17700	17840	17510	17660	17660	-20	-20	123724	1092590.31	59388	-3652
2410	17120	17150	17300	16945	17215	17140	95	20	62313	534104.35	43380	-518
2411	16975	16925	17140	16800	17050	17005	75	30	11641	98984.30	15417	336
2412	16870	16875	17065	16725	16970	16930	100	60	2419	20481.53	6091	472
2501	16865	16840	17045	16700	16960	16885	95	20	2136	18038.21	5760	95
2502	16830	16680	16990	16680	16945	16880	115	50	56	472.72	1211	11
2503	16835	16740	16990	16670	16940	16920	105	85	74	626.18	1285	40
2504	16820	16715	16875	16715	16875	16790	55	-30	4	33.58	162	0
2505	16760	16720	16880	16720	16815	16800	55	40	24	201.64	322	-5
2506	16785	16900	16900	16900	16900	16900	115	115	2	16.90	164	-2
2507	16800	16685	16835	16685	16825	16740	25	-60	9	75.34	96	-2
2508	16610	16685	16810	16685	16810	16780	200	170	5	41.96	4	3
Total									202407	1765667.01	133280 / -3222
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2409	128950	127400	130500	127110	130360	128850	1410	-100	133034	1714266.71	71841	-2772
2410	129190	127540	130580	127230	130550	129130	1360	-60	60561	782077.86	51991	2637
2411	129490	127940	130930	127720	130840	129440	1350	-50	15282	197822.45	21336	244
2412	129800	128300	131200	128060	131090	129720	1290	-80	2766	35882.59	5676	-16
2501	130090	128640	131580	128410	131440	130010	1350	-80	5662	73615.27	9013	-88
2502	130180	128850	131360	128850	131180	130190	1000	10	134	1744.66	456	-8
2503	130330	129330	131890	129330	131890	130590	1560	260	45	587.69	389	2
2504	130950	129780	131600	129780	131500	131090	550	140	47	616.13	129	5
2505	131360	130300	131920	130300	131880	131490	520	130	72	946.75	391	37
2506	131700	131320	132250	131320	132250	131850	550	150	18	237.34	137	-5
2507	132010	131710	132420	131710	132290	132200	280	190	14	185.09	153	4
2508	131970	133000	133000	133000	133000	133000	1030	1030	2	26.60	3	2
Total									217637	2808009.13	161515 / 42
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2409	262590	261500	265440	259670	263810	262600	1220	10	90327	2372000.84	34832	-3071
2410	262580	261100	265500	259680	263940	262630	1360	50	41748	1096448.26	32688	-226
2411	262040	261070	264800	259160	263410	262280	1370	240	9665	253499.50	9063	239
2412	261040	260550	264500	258870	262780	261690	1740	650	823	21537.62	2602	50
2501	261300	260150	264300	258500	262550	261370	1250	70	2180	56979.18	2058	154
2502	260980	259320	263470	258540	262050	261570	1070	590	22	575.47	152	-10
2503	261170	262680	262680	262270	262280	262410	1110	1240	3	78.72	104	0
2504	261620	261960	261960	261960	261960	261960	340	340	1	26.20	136	0
2505	260410	258300	262580	258000	260800	260920	390	510	13	339.20	102	-4
2506	261370	258390	262200	257640	261800	259280	430	-2090	6	155.57	36	-1
2507	259270	258060	258220	258060	258220	258110	-1050	-1160	3	77.43	10	1
2508	256180				260030	260030	3850	3850	0	0.00	0	0
Total									144791	3801718.01	81783 / -2868
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2409	3994	3970	4123	3961	4113	4041	119	47	125005	1010331.40	32770	-19099
2410	3965	3963	4115	3948	4107	4034	142	69	380572	3070573.90	164902	19751
2411	3876	3874	4011	3863	4006	3941	130	65	42962	338696.42	28027	3309
2412	3793	3770	3890	3770	3884	3843	91	50	6117	47023.84	5513	169
2501	3722	3718	3804	3706	3773	3751	51	29	27078	203188.21	13861	2783
2502	3662	3659	3744	3637	3683	3683	21	21	547	4030.12	699	193
2503	3615	3597	3682	3589	3639	3624	24	9	74	536.46	222	22
2504	3570	3558	3620	3540	3579	3574	9	4	62	443.22	163	10
2505	3519	3515	3560	3482	3540	3511	21	-8	311	2184.31	462	155
2506	3484	3467	3515	3457	3497	3482	13	-2	56	390.02	210	15
2507	3454	3447	3481	3399	3462	3440	8	-14	81	557.38	130	13
2508	3432	3400	3461	3395	3422	3424	-10	-8	94	643.86	68	52
Total									582959	4678599.15	247027 / 7373

Home > Market Data > SHFE