SHFE Metals Close Price For August 26, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2409	73540	73540	75060	73440	75020	74370	1480	830	50140	1864594.98	95169	-11963
2410	73580	73650	75180	73470	75170	74340	1590	760	133984	4980568.34	163614	11110
2411	73620	73640	75200	73520	75170	74450	1550	830	37350	1390396.90	84275	4801
2412	73660	73800	75220	73570	75200	74500	1540	840	19177	714398.30	62962	3164
2501	73670	73770	75260	73590	75250	74410	1580	740	6840	254491.21	28337	889
2502	73740	73800	75330	73700	75270	74710	1530	970	879	32835.98	17163	-28
2503	73850	73930	75370	73770	75340	74750	1490	900	914	34162.62	11966	18
2504	73910	74000	75450	73870	75370	74800	1460	890	325	12156.32	5258	42
2505	73980	74000	75460	74000	75460	74890	1480	910	444	16626.30	3403	111
2506	73910	74000	75400	73980	75380	74850	1470	940	102	3817.77	2018	35
2507	73910	73920	75380	73920	75380	74820	1470	910	90	3367.25	954	16
2508	73870	73810	75140	73810	75140	74630	1270	760	25	932.95	94	6
Total									250270	9308348.88	475213 / 8201
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2409	65270	65300	66760	65170	66760	65970	1490	700	2492	82201.31	1567	-612
2410	65350	65520	66850	65270	66810	66030	1460	680	9439	311657.94	6247	444
2411	65380	65390	66850	65290	66850	66280	1470	900	336	11135.98	607	107
2412	65560	65550	66510	65550	66510	66250	950	690	10	331.30	31	5
2501	65810	65930	66670	65930	66660	66140	850	330	80	2645.69	14	10
2502	65540				66480	66480	940	940	0	0.00	3	0
2503	64450				66330	66330	1880	1880	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				65440	65440	390	390	0	0.00	0	0
Total									12357	407972.21	8471 / -46
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2409	19780	19850	19935	19795	19880	19860	100	80	32957	327319.86	73646	-5578
2410	19825	19880	19990	19840	19925	19910	100	85	159839	1591435.92	184377	3853
2411	19855	19905	20015	19850	19970	19950	115	95	45649	455357.72	89114	9609
2412	19885	19925	20040	19850	20000	19975	115	90	9585	95744.25	43036	898
2501	19905	19940	20060	19910	20025	19990	120	85	4684	46824.04	29828	578
2502	19940	19985	20085	19945	20055	20010	115	70	1538	15388.59	8974	675
2503	19975	20020	20120	19970	20080	20060	105	85	295	2959.15	4663	-14
2504	19995	20035	20145	20035	20140	20110	145	115	32	321.80	2006	-4
2505	20040	20135	20185	20045	20165	20120	125	80	74	744.51	1335	12
2506	20045	20105	20205	20105	20120	20145	75	100	12	120.89	479	-3
2507	20075	20160	20245	20115	20245	20180	170	105	12	121.10	260	-1
2508	20110	20240	20270	20220	20265	20245	155	135	7	70.87	142	-5
Total									254684	2536408.69	437860 / 10020
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2409	23875	24000	24250	23915	24240	24100	365	225	42323	510021.46	42093	-3219
2410	23830	24010	24225	23870	24200	24050	370	220	202882	2439933.87	125487	-376
2411	23715	23855	24105	23750	24080	23940	365	225	35314	422766.07	52579	4629
2412	23525	23750	23935	23570	23905	23750	380	225	12205	144955.93	22176	907
2501	23360	23540	23775	23395	23755	23580	395	220	2884	34005.02	3485	-27
2502	23265	23300	23660	23300	23635	23485	370	220	222	2606.99	828	-11
2503	23170	23240	23590	23150	23585	23315	415	145	692	8068.35	634	-76
2504	23150	23130	23525	23130	23525	23285	375	135	38	442.46	75	4
2505	23085	23105	23460	23080	23460	23180	375	95	42	486.84	159	3
2506	23055	23040	23400	23030	23395	23250	340	195	16	186.02	77	-3
2507	23010	23030	23230	22990	23230	23135	220	125	13	150.41	93	3
2508	23000	23000	23210	22980	23205	23080	205	80	36	415.45	54	23
Total									296667	3564038.85	247740 / 1857
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2409	17390	17570	17840	17505	17830	17620	440	230	78132	688412.85	40099	-5649
2410	17170	17280	17630	17260	17610	17380	440	210	76383	663900.38	46832	2807
2411	17105	17205	17520	17185	17515	17305	410	200	11728	101482.93	17185	138
2412	17025	17185	17480	17140	17480	17225	455	200	2384	20537.47	5602	-175
2501	17020	17170	17460	17115	17420	17215	400	195	2316	19936.01	5770	-10
2502	17060	17170	17365	17125	17365	17190	305	130	91	782.17	1203	-25
2503	17005	17115	17410	17115	17380	17240	375	235	60	517.30	1284	2
2504	16930	17055	17385	17055	17385	17230	455	300	16	137.86	151	1
2505	16960	17070	17405	17070	17405	17190	445	230	78	670.57	263	-17
2506	17035	17070	17175	17070	17150	17135	115	100	15	128.52	143	-5
2507	16895	17095	17140	17095	17140	17125	245	230	6	51.38	91	-2
2508	16940				17275	17275	335	335	0	0.00	8	0
Total									171209	1496557.42	118631 / -2935
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2409	129120	130920	131200	129120	131060	130190	1940	1070	67063	873156.36	29838	-17172
2410	129430	130200	131500	129410	131350	130510	1920	1080	146997	1918548.61	73023	12410
2411	129810	131100	131800	129760	131750	130880	1940	1070	18108	237002.90	27753	1297
2412	130040	131170	132160	130150	132110	131240	2070	1200	5832	76539.87	15270	448
2501	130500	131960	132460	130460	132400	131510	1900	1010	4948	65073.07	10536	349
2502	131000	131760	132840	130860	132660	131890	1660	890	167	2202.59	534	26
2503	130670	132040	133230	131700	132970	132560	2300	1890	58	768.87	418	15
2504	131020	132370	133500	132010	133500	132920	2480	1900	53	704.48	138	11
2505	131750	132710	133890	132000	133890	133190	2140	1440	142	1891.42	482	48
2506	132280	133030	134260	132210	134260	133290	1980	1010	76	1013.05	230	27
2507	132880	133390	134350	133390	134350	133690	1470	810	45	601.64	154	36
2508	133960	134050	134050	133580	133850	133870	-110	-90	7	93.71	20	1
Total									243496	3177596.55	158396 / -2504
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2409	266440	267600	270590	264010	265750	267240	-690	800	47009	1256284.32	17666	-4909
2410	266910	268520	271130	264590	266290	267590	-620	680	118499	3170964.80	53315	7762
2411	266780	268580	270800	264870	266660	267440	-120	660	17309	462912.62	14009	1772
2412	266160	267690	270240	264640	266440	267080	280	920	1945	51948.10	3090	-32
2501	265860	266540	269670	264500	266100	266860	240	1000	4098	109360.26	2586	110
2502	265440	265920	269000	263840	266590	266260	1150	820	51	1357.96	170	7
2503	265650	269000	269000	263400	266360	265540	710	-110	12	318.65	102	0
2504	265970	268390	268390	263950	264160	265130	-1810	-840	11	291.65	142	3
2505	264920	264900	266740	263850	265310	264890	390	-30	41	1086.08	106	0
2506	265620	267470	267470	263930	264410	265200	-1210	-420	9	238.68	41	2
2507	265150	264440	266810	264440	265180	265820	30	670	8	212.66	14	5
2508	265300	262850	262850	262850	262850	262850	-2450	-2450	1	26.29	2	1
Total									188993	5055002.06	91243 / 4721
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2409	3960	3964	3964	3880	3909	3910	-51	-50	14967	117059.90	9449	-3302
2410	3949	3936	3945	3868	3914	3908	-35	-41	491982	3845761.31	122211	-26582
2411	3880	3897	3897	3818	3882	3866	2	-14	52812	408388.90	50200	10376
2412	3785	3805	3819	3660	3807	3786	22	1	10390	78682.24	8630	1778
2501	3693	3707	3747	3650	3732	3711	39	18	50519	374953.41	23329	1096
2502	3626	3612	3686	3589	3664	3655	38	29	557	4072.31	1008	53
2503	3574	3556	3639	3531	3639	3591	65	17	85	610.48	299	8
2504	3544	3518	3582	3518	3574	3556	30	12	28	199.14	199	5
2505	3498	3480	3554	3453	3544	3524	46	26	289	2037.10	688	-73
2506	3470	3436	3523	3436	3517	3480	47	10	38	264.54	222	5
2507	3423	3415	3485	3410	3485	3447	62	24	68	468.81	129	-12
2508	3391	3390	3454	3390	3454	3432	63	41	84	576.58	141	-15
Total									621819	4833074.72	216505 / -16663

Home > Market Data > SHFE