SHFE Metals Close Price For August 21, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2409	73930	74050	74120	73250	73910	73710	-20	-220	65504	2414153.77	125400	-11999
2410	73980	74090	74180	73270	73950	73760	-30	-220	82879	3056863.39	148728	6440
2411	73980	74190	74210	73310	73980	73770	0	-210	24692	910770.96	71662	2248
2412	73980	74180	74210	73330	74000	73820	20	-160	14136	521814.23	58889	735
2501	73990	74200	74230	73360	74020	73790	30	-200	5674	209351.54	25403	411
2502	74020	74300	74300	73430	74040	73800	20	-220	2370	87461.02	16206	887
2503	74140	74350	74360	73530	74120	73920	-20	-220	1532	56622.98	11291	84
2504	74110	74410	74410	73580	74100	73920	-10	-190	640	23656.87	4808	115
2505	74160	74360	74400	73640	74140	74130	-20	-30	404	14975.33	3206	2
2506	74040	74250	74270	73590	74050	73860	10	-180	62	2289.74	1958	2
2507	74100	74300	74300	73550	74080	73840	-20	-260	70	2584.41	929	0
2508	74110	74200	74200	73600	74100	73970	-10	-140	14	517.82	73	7
Total									197977	7301062.02	468553 / -1068
efp			73920	73920						270.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2409	65640	65970	65970	64950	65620	65420	-20	-220	6143	200946.59	3086	-502
2410	65710	66040	66040	65030	65720	65500	10	-210	3916	128264.40	5022	136
2411	65740	65790	65790	65160	65790	65460	50	-280	39	1276.64	265	15
2412	65880				65880	65880	0	0	0	0.00	31	0
2501	65810				65810	65810	0	0	0	0.00	4	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									10098	330487.63	8413 / -351
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2409	19630	19800	19815	19605	19795	19710	165	80	53844	530646.77	91863	-7341
2410	19675	19840	19855	19640	19835	19750	160	75	155213	1532817.32	178837	2098
2411	19710	19880	19880	19675	19850	19780	140	70	43642	431639.36	73773	4500
2412	19730	19940	19940	19695	19865	19800	135	70	13841	137026.16	40202	-423
2501	19740	19935	19935	19710	19880	19805	140	65	10096	100000.67	26266	351
2502	19760	19870	19930	19745	19920	19845	160	85	1158	11492.51	7923	74
2503	19805	19910	19945	19775	19945	19870	140	65	428	4253.15	4630	24
2504	19835	19910	19980	19810	19980	19895	145	60	177	1761.10	2021	9
2505	19870	19935	20015	19855	20015	19925	145	55	160	1594.39	1366	7
2506	19910	20000	20030	19855	20020	19955	110	45	57	568.79	481	-3
2507	19930	20090	20095	19850	20060	20015	130	85	42	420.35	263	-6
2508	19910	20040	20080	19845	20020	19985	110	75	27	269.82	151	17
Total									278685	2752490.37	427776 / -693
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2409	23275	23455	23580	23235	23580	23405	305	130	53045	620881.88	46157	-4174
2410	23235	23445	23540	23210	23540	23380	305	145	158947	1858251.67	102110	5483
2411	23125	23315	23420	23120	23420	23280	295	155	31366	365153.33	36047	2772
2412	22995	23210	23315	22985	23245	23140	250	145	12304	142361.11	17106	2391
2501	22900	23115	23175	22880	23120	23020	220	120	2452	28228.59	2706	251
2502	22855	23015	23035	22805	23030	22920	175	65	71	813.80	754	0
2503	22755	22955	22995	22745	22930	22860	175	105	167	1908.94	652	-2
2504	22645	22865	22865	22725	22835	22795	190	150	8	91.18	78	0
2505	22710	22855	22875	22680	22855	22800	145	90	42	478.80	153	3
2506	22560	22820	22820	22625	22790	22755	230	195	24	273.12	66	-8
2507	22475	22740	22800	22590	22800	22700	325	225	23	261.06	73	1
2508	22560	22785	22785	22575	22615	22675	55	115	6	68.03	7	3
Total									258455	3018771.49	205909 / 6720
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2409	17550	17820	17915	17390	17660	17620	110	70	121733	1072537.92	51715	-4148
2410	17165	17395	17520	17110	17385	17290	220	125	79095	683860.13	42596	-1154
2411	17050	17305	17430	17020	17280	17215	230	165	13374	115137.53	16822	592
2412	16985	17250	17355	16950	17245	17160	260	175	4761	40858.93	5962	-379
2501	16955	17240	17345	16915	17225	17125	270	170	3548	30387.22	5634	0
2502	17010	17310	17310	16940	17185	17155	175	145	85	729.13	1228	6
2503	17015	17350	17375	16930	17150	17125	135	110	102	873.51	1285	-20
2504	16955	17170	17175	16945	17125	17105	170	150	44	376.41	145	-17
2505	16895	17000	17165	16875	17140	17085	245	190	132	1127.77	293	-23
2506	16900	17145	17145	16865	17120	17075	220	175	79	674.62	157	-2
2507	16860	17100	17120	16825	17075	17005	215	145	19	161.59	94	-5
2508	16820	17100	17100	16870	17030	16970	210	150	10	84.86	7	-1
Total									222982	1946809.61	125938 / -5151
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2409	129910	130740	131700	129920	131550	130960	1640	1050	115928	1518236.71	62873	-457
2410	130110	131000	131980	130180	131780	131240	1670	1130	79543	1043956.03	55677	2414
2411	130400	131620	132250	130580	132130	131610	1730	1210	17746	233570.71	24522	1902
2412	130560	131940	132500	130910	132420	131930	1860	1370	5697	75164.42	10682	872
2501	131140	132040	132890	131290	132890	132220	1750	1080	4786	63282.06	9463	79
2502	131670	131800	133070	131630	132770	132540	1100	870	85	1126.62	477	-3
2503	131890	132190	133380	132080	133140	132950	1250	1060	45	598.32	411	7
2504	132360	132900	133750	132590	133630	133280	1270	920	26	346.54	130	3
2505	132610	133140	134160	132710	133970	133630	1360	1020	82	1095.81	434	17
2506	132810	133920	134200	133320	134200	133880	1390	1070	8	107.11	141	2
2507	132880	133930	134620	133600	134620	134270	1740	1390	16	214.84	118	-11
2508	133850	134620	134950	134220	134600	134770	750	920	15	202.16	18	9
Total									223977	2937901.31	164946 / 4834
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2409	264400	265890	266650	261330	265330	264220	930	-180	73340	1937852.92	29685	-1549
2410	264520	266170	266800	261530	265490	264440	970	-80	45494	1203086.54	36321	2675
2411	263830	266500	266500	261320	265090	264050	1260	220	8648	228358.67	10182	254
2412	263550	263740	266280	260810	264640	263490	1090	-60	815	21475.20	2728	71
2501	263480	264820	265790	260460	264480	263410	1000	-70	1414	37246.96	2163	20
2502	262600	264000	264000	260460	263580	262150	980	-450	8	209.73	150	0
2503	263030	264280	264400	261740	261740	263680	-1290	650	9	237.32	103	-4
2504	263400	260800	263850	260660	262830	261300	-570	-2100	11	287.44	138	2
2505	262910	263310	263920	261090	263500	262940	590	30	9	236.65	104	-1
2506	261480	263120	263220	261990	262750	262620	1270	1140	5	131.31	38	1
2507	261250	259840	260040	259780	260040	259850	-1210	-1400	5	129.93	9	-1
2508	260030				260030	260030	0	0	0	0.00	0	0
Total									129758	3429252.66	81621 / 1468
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2409	4068	4050	4055	3935	3969	3986	-99	-82	40002	318943.66	17124	-5329
2410	4057	4040	4047	3913	3967	3974	-90	-83	431026	3425933.56	154336	-5193
2411	3957	3950	3952	3815	3899	3874	-58	-83	41530	321853.41	34446	2605
2412	3833	3815	3830	3677	3785	3747	-48	-86	9175	68773.51	6215	427
2501	3717	3700	3710	3536	3672	3621	-45	-96	65926	477512.36	21061	4889
2502	3635	3587	3613	3457	3602	3542	-33	-93	1093	7744.43	992	106
2503	3583	3515	3553	3408	3553	3469	-30	-114	180	1248.89	286	45
2504	3535	3495	3504	3362	3500	3430	-35	-105	86	590.12	170	-5
2505	3489	3443	3473	3313	3458	3396	-31	-93	640	4346.98	794	202
2506	3448	3392	3426	3291	3425	3366	-23	-82	58	390.51	213	1
2507	3423	3381	3389	3264	3389	3329	-34	-94	84	559.31	165	20
2508	3400	3346	3360	3219	3349	3300	-51	-100	121	798.83	154	23
Total									589921	4628695.57	235956 / -2209

Home > Market Data > SHFE