SHFE Metals Close Price For August 27, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2409	74370	74740	75100	74560	74920	74850	550	480	33063	1237526.30	86433	-10407
2410	74340	74850	75230	74660	75010	74930	670	590	87707	3286294.53	161333	-2281
2411	74450	74920	75280	74700	75050	74970	600	520	24012	900171.77	85553	1278
2412	74500	74950	75300	74730	75080	75010	580	510	18340	687897.40	67442	4480
2501	74410	75020	75280	74750	75110	75010	700	600	6669	250147.31	28253	-84
2502	74710	75050	75320	74790	75130	74980	420	270	2010	75363.24	17290	127
2503	74750	75120	75320	74840	75180	75040	430	290	1399	52496.71	12267	301
2504	74800	75300	75380	74870	75160	75160	360	360	252	9471.04	5275	17
2505	74890	75250	75430	74930	75280	75240	390	350	138	5191.64	3401	-2
2506	74850	75210	75380	74900	75100	75150	250	300	153	5749.63	2025	7
2507	74820	75260	75330	74900	75180	75140	360	320	31	1164.71	948	-6
2508	74630	75220	75330	75160	75160	75230	530	600	4	150.48	96	2
Total									173778	6511624.74	470316 / -6568
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2409	65970	66520	66720	66200	66500	66480	530	510	432	14361.39	1424	-143
2410	66030	66560	66850	66300	66620	66560	590	530	7206	239839.54	6386	139
2411	66280	66560	66920	66400	66710	66660	430	380	583	19431.43	797	190
2412	66250	66620	66850	66620	66710	66740	460	490	7	233.59	30	-1
2501	66140	66630	66680	66620	66620	66640	480	500	22	733.06	14	0
2502	66480				66480	66480	0	0	0	0.00	3	0
2503	66330				66330	66330	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	65440				65440	65440	0	0	0	0.00	0	0
Total									8250	274599.00	8656 / 185
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2409	19860	19875	19935	19805	19855	19850	-5	-10	25578	253871.58	65372	-8609
2410	19910	19930	19980	19845	19900	19900	-10	-10	127360	1267333.34	183123	-1254
2411	19950	19960	20020	19885	19940	19940	-10	-10	33432	333361.25	92387	3273
2412	19975	20020	20040	19910	19965	19965	-10	-10	7485	74723.31	43339	303
2501	19990	20025	20075	19925	19995	19990	5	0	3429	34276.28	30042	214
2502	20010	20050	20100	19970	20045	20030	35	20	961	9625.36	9318	344
2503	20060	20075	20120	20010	20095	20055	35	-5	251	2517.12	4697	34
2504	20110	20060	20130	20045	20105	20090	-5	-20	46	462.12	2022	16
2505	20120	20180	20185	20080	20165	20140	45	20	155	1561.13	1355	20
2506	20145	20140	20185	20115	20185	20150	40	5	25	251.88	488	9
2507	20180	20210	20225	20135	20225	20160	45	-20	18	181.48	262	2
2508	20245	20200	20275	20190	20260	20220	15	-25	55	556.10	112	-30
Total									198795	1978720.94	432517 / -5678
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2409	24100	24220	24225	23940	24035	24055	-65	-45	33521	403228.20	33905	-8177
2410	24050	24180	24200	23895	23995	24020	-55	-30	179455	2155533.70	118983	-6504
2411	23940	24055	24070	23785	23875	23900	-65	-40	36889	440871.12	55943	3364
2412	23750	23905	23905	23620	23700	23730	-50	-20	9087	107824.96	22728	552
2501	23580	23745	23745	23465	23530	23575	-50	-5	2628	30983.12	3438	-47
2502	23485	23615	23615	23365	23430	23505	-55	20	286	3361.34	861	33
2503	23315	23520	23540	23285	23290	23410	-25	95	476	5572.71	591	-43
2504	23285	23470	23470	23220	23310	23310	25	25	9	104.90	78	3
2505	23180	23325	23325	23175	23195	23245	15	65	15	174.34	165	6
2506	23250	23280	23290	23160	23160	23220	-90	-30	10	116.11	74	-3
2507	23135	23320	23320	23060	23080	23145	-55	10	41	474.52	90	-3
2508	23080	23205	23205	23015	23015	23115	-65	35	8	92.46	52	-2
Total									262425	3148337.47	236908 / -10821
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2409	17620	17750	17795	17570	17695	17680	75	60	48764	431132.10	29884	-10215
2410	17380	17575	17605	17425	17580	17525	200	145	60563	530792.25	50605	3773
2411	17305	17455	17530	17360	17500	17445	195	140	11013	96071.52	17106	-79
2412	17225	17430	17490	17335	17455	17400	230	175	2645	23013.55	6171	569
2501	17215	17420	17470	17310	17425	17380	210	165	1066	9264.92	5793	23
2502	17190	17335	17415	17295	17415	17385	225	195	30	260.80	1204	1
2503	17240	17445	17445	17330	17415	17380	175	140	15	130.36	1288	4
2504	17230	17335	17400	17300	17400	17355	170	125	4	34.72	150	-1
2505	17190	17355	17440	17290	17340	17345	150	155	18	156.14	257	-6
2506	17135	17390	17390	17390	17390	17390	255	255	1	8.70	142	-1
2507	17125	17315	17330	17265	17330	17300	205	175	6	51.91	89	-2
2508	17275				17295	17295	20	20	0	0.00	8	0
Total									124125	1090916.96	112697 / -5934
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2409	130190	131180	132340	130700	131790	131700	1600	1510	28815	379499.10	21937	-7901
2410	130510	131350	132680	130980	132030	132030	1520	1520	154738	2043076.59	73799	776
2411	130880	131990	132930	131290	132280	132290	1400	1410	17168	227123.59	29770	2017
2412	131240	132110	133300	131660	132670	132680	1430	1440	4526	60053.90	15791	521
2501	131510	132760	133720	132040	133160	133050	1650	1540	6692	89039.61	12136	1600
2502	131890	132380	133880	132380	133550	133470	1660	1580	119	1588.33	527	-7
2503	132560	132970	134270	132860	133870	133680	1310	1120	61	815.48	419	1
2504	132920	133500	134550	133330	134220	134050	1300	1130	48	643.48	137	-1
2505	133190	133740	135050	133520	134590	134570	1400	1380	136	1830.22	531	49
2506	133290	134050	135300	134050	135110	134870	1820	1580	26	350.69	233	3
2507	133690	135440	135670	135050	135590	135490	1900	1800	6	81.29	153	-1
2508	133870	134980	136120	134980	135850	135840	1980	1970	11	149.43	23	3
Total									212346	2804251.70	155456 / -2940
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2409	267240	265900	266750	263080	266500	264870	-740	-2370	18839	499000.16	11590	-6076
2410	267590	266290	267370	263640	267200	265460	-390	-2130	101920	2705614.08	49234	-4081
2411	267440	267190	267580	264040	267270	265830	-170	-1610	13462	357870.13	14491	482
2412	267080	266510	267350	263920	266920	265510	-160	-1570	1269	33693.31	3158	68
2501	266860	266460	267360	264000	267180	265420	320	-1440	2211	58685.53	2785	199
2502	266260	265440	266390	263720	266390	264780	130	-1480	21	556.04	166	-4
2503	265540	264810	266920	263650	266920	265740	1380	200	15	398.62	101	-1
2504	265130	264170	266560	264170	266560	265070	1430	-60	5	132.54	141	-1
2505	264890	264850	266740	262560	266130	265080	1240	190	23	609.69	111	5
2506	265200	263830	266150	263830	266150	265090	950	-110	4	106.04	40	-1
2507	265820	263750	264120	262610	262610	263640	-3210	-2180	4	105.46	14	0
2508	262850	265970	265970	263510	264500	264660	1650	1810	3	79.40	4	2
Total									137776	3656850.98	81835 / -9408
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2409	3910	3901	3984	3888	3952	3916	42	6	7366	57703.85	8026	-1423
2410	3908	3922	4004	3888	3973	3927	65	19	402921	3165014.44	114663	-7548
2411	3866	3880	3966	3856	3947	3905	81	39	62191	485761.78	59545	9345
2412	3786	3814	3891	3783	3877	3824	91	38	10498	80307.59	11248	2618
2501	3711	3726	3824	3712	3806	3754	95	43	38257	287293.78	26340	3011
2502	3655	3671	3762	3658	3745	3705	90	50	239	1771.46	1014	6
2503	3591	3606	3690	3606	3690	3641	99	50	61	444.31	301	2
2504	3556	3581	3654	3572	3649	3604	93	48	44	317.19	193	-6
2505	3524	3531	3615	3522	3603	3561	79	37	330	2350.41	645	-43
2506	3480	3500	3579	3500	3579	3526	99	46	13	91.69	219	-3
2507	3447	3472	3543	3472	3543	3488	96	41	52	362.77	114	-15
2508	3432	3454	3502	3440	3502	3463	70	31	62	429.48	121	-20
Total									522034	4081848.74	222429 / 5924

Home > Market Data > SHFE