SHFE Metals Close Price For August 20, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2409	73630	74050	74280	73630	73770	73930	140	300	66514	2458731.94	137391	-10316
2410	73680	74200	74320	73670	73810	73980	130	300	63474	2347958.76	142288	-2922
2411	73680	74180	74310	73710	73880	73980	200	300	25598	946997.68	69414	1957
2412	73710	74130	74280	73730	73830	73980	120	270	13314	492520.47	58154	409
2501	73720	74070	74260	73760	73850	73990	130	270	5100	188693.67	24992	868
2502	73740	74250	74340	73820	73910	74020	170	280	2038	75433.42	15319	428
2503	73830	74240	74430	73910	73990	74140	160	310	1638	60720.87	11207	149
2504	73890	74240	74430	73960	74080	74110	190	220	257	9523.57	4693	17
2505	73790	74400	74400	73900	74140	74160	350	370	112	4153.47	3204	7
2506	73810	74280	74360	73900	73930	74040	120	230	257	9514.35	1956	15
2507	73870	74260	74340	73920	74070	74100	200	230	91	3371.98	929	-5
2508	73890	74310	74310	73900	74100	74110	210	220	30	1111.80	66	21
Total									178423	6598731.95	469613 / -9372
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2409	65280	65680	65910	65350	65600	65640	320	360	5740	188408.80	3588	-544
2410	65340	65830	65990	65420	65580	65710	240	370	3479	114304.44	4886	383
2411	65590	65940	66010	65620	65620	65740	30	150	154	5062.51	250	56
2412	65220	65880	65880	65880	65880	65880	660	660	1	32.94	31	0
2501	65770	65750	65850	65750	65850	65810	80	40	3	98.73	4	2
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									9377	307907.41	8764 / -103
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2409	19440	19645	19730	19540	19645	19630	205	190	77192	757732.33	99194	-17195
2410	19490	19710	19780	19580	19685	19675	195	185	159659	1570886.81	176738	-3806
2411	19550	19745	19810	19615	19720	19710	170	160	37559	370209.70	69273	1970
2412	19605	19755	19820	19630	19740	19730	135	125	12666	124965.14	40625	-1245
2501	19645	19735	19815	19640	19760	19740	115	95	8885	87699.04	25915	67
2502	19660	19760	19840	19665	19770	19760	110	100	2284	22570.56	7849	673
2503	19715	19855	19880	19705	19805	19805	90	90	544	5388.22	4606	-37
2504	19760	19880	19910	19735	19825	19835	65	75	156	1547.31	2012	-8
2505	19805	19910	19945	19765	19855	19870	50	65	249	2474.19	1359	-7
2506	19850	19950	19975	19835	19855	19910	5	60	80	796.56	484	-27
2507	19850	19950	19965	19795	19910	19930	60	80	41	408.66	269	-5
2508	19850	20000	20025	19800	19920	19910	70	60	106	1055.45	134	63
Total									299421	2945733.96	428458 / -19557
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2409	23280	23390	23435	23100	23305	23275	25	-5	79097	920591.32	50226	-3888
2410	23230	23400	23400	23065	23270	23235	40	5	109607	1273501.10	96627	1032
2411	23120	23250	23275	22970	23165	23125	45	5	25516	295075.18	33275	2137
2412	22975	23130	23140	22850	23050	22995	75	20	7392	84994.91	14715	807
2501	22845	23020	23040	22750	22940	22900	95	55	1929	22090.73	2455	-9
2502	22795	22930	22955	22680	22865	22855	70	60	155	1771.56	754	0
2503	22670	22800	22875	22600	22765	22755	95	85	157	1786.27	654	-11
2504	22595	22695	22710	22580	22710	22645	115	50	5	56.61	78	2
2505	22580	22755	22795	22565	22705	22710	125	130	23	261.19	150	-6
2506	22510	22710	22720	22435	22660	22560	150	50	27	304.62	74	-9
2507	22530	22670	22670	22425	22580	22475	50	-55	20	224.76	72	-1
2508	22540	22670	22670	22450	22450	22560	-90	20	2	22.56	4	1
Total									223930	2600680.81	199084 / 55
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2409	17660	17615	17675	17455	17640	17550	-20	-110	97299	853987.74	55863	-3525
2410	17140	17145	17280	17080	17265	17165	125	25	50907	436991.18	43750	370
2411	17005	17010	17195	16940	17175	17050	170	45	8259	70410.73	16230	813
2412	16930	16915	17150	16865	17135	16985	205	55	1999	16979.04	6341	250
2501	16885	16905	17140	16825	17120	16955	235	70	2392	20283.80	5634	-126
2502	16880	16850	17110	16830	17110	17010	230	130	43	365.75	1222	11
2503	16920	16915	17110	16845	17110	17015	190	95	44	374.36	1305	20
2504	16790	16915	17000	16915	17000	16955	210	165	2	16.96	162	0
2505	16800	16845	17030	16780	17030	16895	230	95	36	304.19	316	-6
2506	16900	16900	16900	16900	16900	16900	0	0	10	84.50	159	-5
2507	16740	16815	16950	16815	16950	16860	210	120	3	25.29	99	3
2508	16780	16770	16970	16740	16970	16820	190	40	11	92.51	8	4
Total									161005	1399916.03	131089 / -2191
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2409	128850	130500	131000	129160	129320	129910	470	1060	113365	1472816.03	63330	-8511
2410	129130	130550	131300	129500	129640	130110	510	980	66520	865553.01	53263	1272
2411	129440	130840	131580	129810	129960	130400	520	960	13209	172252.36	22620	1284
2412	129720	131150	131850	130170	130460	130560	740	840	6993	91306.29	9810	4134
2501	130010	131390	132220	130520	130690	131140	680	1130	4537	59502.18	9384	371
2502	130190	132240	132240	130990	131050	131670	860	1480	130	1711.82	480	24
2503	130590	131810	132670	131210	131450	131890	860	1300	55	725.42	404	15
2504	131090	132200	133060	131770	132200	132360	1110	1270	33	436.82	127	-2
2505	131490	132440	133370	131970	132180	132610	690	1120	65	862.00	417	26
2506	131850	133360	133770	132320	132320	132810	470	960	15	199.22	139	2
2507	132200	133730	133730	132420	132420	132880	220	680	43	571.39	129	-24
2508	133000	133470	134640	133470	134410	133850	1410	850	11	147.24	9	6
Total									204976	2666083.76	160112 / -1403
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2409	262600	264790	266300	262240	264200	264400	1600	1800	72286	1911304.01	31234	-3598
2410	262630	265000	266450	262390	264440	264520	1810	1890	36473	964796.97	33646	958
2411	262280	264760	265880	261890	264040	263830	1760	1550	9142	241196.62	9928	865
2412	261690	264090	265460	261440	263740	263550	2050	1860	741	19529.09	2657	55
2501	261370	263190	265200	261190	263680	263480	2310	2110	1392	36676.95	2143	85
2502	261570	263040	263040	261530	261530	262600	-40	1030	5	131.30	150	-2
2503	262410	264000	264650	260720	262520	263030	110	620	13	341.95	107	3
2504	261960	263640	263640	262700	262700	263400	740	1440	4	105.36	136	0
2505	260920	262640	263780	261000	261060	262910	140	1990	14	368.09	105	3
2506	259280	261970	261970	261000	261000	261480	1720	2200	2	52.30	37	1
2507	258110				261250	261250	3140	3140	0	0.00	10	0
2508	260030				260030	260030	0	0	0	0.00	0	0
Total									120072	3174502.63	80153 / -1630
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2409	4041	4101	4149	4006	4026	4068	-15	27	73249	596025.27	22453	-10317
2410	4034	4112	4139	3991	4013	4057	-21	23	475710	3859962.19	159529	-5373
2411	3941	4004	4026	3893	3914	3957	-27	16	42372	335402.62	31841	3814
2412	3843	3899	3904	3776	3792	3833	-51	-10	5968	45754.62	5788	275
2501	3751	3786	3803	3653	3668	3717	-83	-34	32930	244814.10	16172	2311
2502	3683	3693	3698	3571	3581	3635	-102	-48	483	3511.61	886	187
2503	3624	3629	3641	3519	3525	3583	-99	-41	167	1197.04	241	19
2504	3574	3582	3582	3490	3494	3535	-80	-39	47	332.32	175	12
2505	3511	3540	3551	3430	3437	3489	-74	-22	286	1996.05	592	130
2506	3482	3499	3501	3385	3419	3448	-63	-34	25	172.43	212	2
2507	3440	3440	3458	3387	3390	3423	-50	-17	46	314.95	145	15
2508	3424	3455	3455	3347	3358	3400	-66	-24	91	618.88	131	63
Total									631374	5090102.09	238165 / -8862

Home > Market Data > SHFE