SHFE Metals Close Price For August 28, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2409	74850	75020	75460	74500	74550	74910	-300	60	34527	1293307.72	77272	-9161
2410	74930	75240	75580	74560	74590	75050	-340	120	101876	3822941.81	165120	3787
2411	74970	75300	75630	74640	74680	75110	-290	140	28473	1069325.03	89569	4016
2412	75010	75250	75670	74690	74760	75150	-250	140	17522	658454.30	67708	266
2501	75010	75180	75690	74670	74770	75170	-240	160	5238	196876.30	29105	852
2502	74980	75230	75720	74730	74760	75200	-220	220	1277	48016.56	17176	-114
2503	75040	75360	75770	74810	74850	75210	-190	170	1074	40391.57	12210	-57
2504	75160	75420	75790	74880	74940	75180	-220	20	531	19961.69	5418	143
2505	75240	75450	75860	74890	74900	75240	-340	0	359	13506.64	3372	-29
2506	75150	75560	75650	74860	74940	75160	-210	10	145	5449.43	2029	4
2507	75140	75430	75710	74850	74870	75220	-270	80	76	2858.58	945	-3
2508	75230	75390	75740	74840	74900	75080	-330	-150	60	2252.65	132	36
Total									191158	7173342.25	470056 / -260
efp			74840	74840						705.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2409	66480	66680	67000	66110	66260	66640	-220	160	266	8863.85	1253	-171
2410	66560	66720	67190	66230	66310	66690	-250	130	7745	258267.58	6302	-84
2411	66660	66890	67250	66360	66440	66690	-220	30	340	11337.47	839	42
2412	66740				66570	66570	-170	-170	0	0.00	30	0
2501	66640				66640	66640	0	0	0	0.00	14	0
2502	66480				66340	66340	-140	-140	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				65460	65460	410	410	0	0.00	0	0
2508	65440				65440	65440	0	0	0	0.00	0	0
Total									8351	278468.89	8443 / -213
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2409	19850	19870	19985	19855	19865	19910	15	60	27658	275386.20	60553	-4819
2410	19900	19950	20045	19895	19905	19965	5	65	140178	1399604.34	188340	5217
2411	19940	19980	20075	19945	19950	20010	10	70	39973	399955.58	95958	3571
2412	19965	20015	20110	19975	19980	20030	15	65	9352	93672.95	45211	1872
2501	19990	20010	20140	19995	20015	20065	25	75	3736	37486.71	30448	406
2502	20030	20100	20180	20040	20060	20110	30	80	912	9170.93	9559	241
2503	20055	20130	20230	20090	20105	20150	50	95	875	8817.69	5174	477
2504	20090	20150	20240	20130	20130	20190	40	100	31	312.97	2016	-6
2505	20140	20190	20300	20175	20185	20225	45	85	207	2093.46	1339	-16
2506	20150	20215	20330	20200	20210	20255	60	105	32	324.12	488	0
2507	20160	20270	20355	20250	20280	20290	120	130	27	273.96	259	-3
2508	20220	20275	20385	20260	20260	20315	40	95	31	314.89	111	-1
Total									223012	2227413.78	439456 / 6939
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2409	24055	24095	24305	24030	24075	24160	20	105	15759	190379.60	30181	-3724
2410	24020	24055	24280	23980	24015	24135	-5	115	183036	2208986.85	123232	4249
2411	23900	23990	24175	23860	23895	24010	-5	110	45199	542686.92	61723	5780
2412	23730	23840	24015	23690	23735	23850	5	120	11739	139999.08	23327	599
2501	23575	23620	23855	23530	23550	23685	-25	110	2854	33801.11	3708	270
2502	23505	23500	23700	23450	23450	23580	-55	75	89	1049.46	860	-1
2503	23410	23450	23620	23345	23360	23495	-50	85	282	3313.09	570	-21
2504	23310	23485	23535	23345	23345	23450	35	140	14	164.18	78	0
2505	23245	23360	23435	23200	23230	23330	-15	85	32	373.29	168	3
2506	23220	23400	23400	23275	23275	23335	55	115	4	46.68	74	0
2507	23145	23205	23370	23150	23150	23285	5	140	20	232.89	84	-6
2508	23115	23050	23355	23050	23355	23205	240	90	5	58.02	51	-1
Total									259033	3121091.16	244056 / 7148
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2409	17680	17670	17770	17485	17515	17650	-165	-30	27051	238791.51	22085	-7799
2410	17525	17615	17660	17360	17375	17550	-150	25	72189	633599.31	52247	1642
2411	17445	17535	17565	17290	17290	17460	-155	15	10352	90393.59	17587	481
2412	17400	17455	17530	17270	17270	17420	-130	20	2909	25339.20	6159	-12
2501	17380	17470	17510	17230	17230	17410	-150	30	1073	9340.84	5734	-59
2502	17385	17415	17520	17315	17315	17430	-70	45	29	252.79	1206	2
2503	17380	17410	17460	17245	17245	17335	-135	-45	48	416.12	1288	0
2504	17355	17375	17375	17375	17375	17375	20	20	1	8.69	149	-1
2505	17345	17330	17420	17245	17245	17330	-100	-15	7	60.66	256	-1
2506	17390	17295	17295	17295	17295	17295	-95	-95	1	8.65	141	-1
2507	17300	17315	17320	17230	17230	17270	-70	-30	9	77.72	86	-3
2508	17295				17295	17295	0	0	0	0.00	8	0
Total									113669	998289.05	106946 / -5751
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2409	131700	132750	133260	130420	130910	131820	-790	120	17355	228783.97	16878	-5059
2410	132030	132760	132960	130690	131110	132100	-920	70	138449	1829029.28	72036	-1763
2411	132290	133200	133260	130950	131330	132150	-960	-140	22077	291748.82	33909	4139
2412	132680	133610	133710	131370	131810	132630	-870	-50	4451	59036.20	16276	485
2501	133050	133990	134080	131720	132130	133110	-920	60	6559	87311.79	12851	715
2502	133470	134190	134290	132250	132530	133390	-940	-80	92	1227.25	528	1
2503	133680	134590	134680	132640	132780	133900	-900	220	36	482.07	428	9
2504	134050	134980	135050	133410	133410	134720	-640	670	16	215.56	140	3
2505	134570	135220	135340	133310	133800	134290	-770	-280	117	1571.29	533	2
2506	134870	135110	135500	133530	133530	134600	-1340	-270	22	296.14	233	0
2507	135490	135650	135650	135650	135650	135650	160	160	3	40.70	156	3
2508	135840	136050	136060	135000	135000	135700	-840	-140	9	122.13	20	-3
Total									189186	2499865.20	153988 / -1468
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2409	264870	268460	268760	264830	265550	267210	680	2340	11815	315715.69	9099	-2491
2410	265460	268360	269430	265400	266180	267820	720	2360	100062	2679951.98	52126	2892
2411	265830	268500	269700	265810	266520	268030	690	2200	12744	341588.44	15148	657
2412	265510	268520	269500	265690	266380	268010	870	2500	1350	36181.88	3405	247
2501	265420	268560	269320	265700	266260	267950	840	2530	1998	53537.53	2791	6
2502	264780	267760	269000	265980	265980	267920	1200	3140	32	857.37	166	0
2503	265740	268270	268270	265750	265750	267050	10	1310	11	293.76	97	-4
2504	265070	266220	266220	266220	266220	266220	1150	1150	1	26.62	141	0
2505	265080	267010	267530	265610	265610	266840	530	1760	9	240.16	114	3
2506	265090	268550	268550	267160	267160	267850	2070	2760	2	53.57	40	0
2507	263640				263740	263740	100	100	0	0.00	14	0
2508	264660				264660	264660	0	0	0	0.00	4	0
Total									128024	3428447.02	83145 / 1310
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2409	3916	3950	4004	3910	3927	3961	11	45	4780	37876.72	6650	-1376
2410	3927	3973	4013	3912	3937	3972	10	45	347457	2760327.28	98097	-16566
2411	3905	3956	3993	3905	3925	3953	20	48	64759	512053.28	70591	11046
2412	3824	3882	3916	3849	3859	3884	35	60	7884	61247.56	11004	-244
2501	3754	3801	3840	3781	3791	3813	37	59	38110	290697.15	27440	1100
2502	3705	3745	3776	3726	3732	3752	27	47	347	2604.43	1073	59
2503	3641	3693	3716	3678	3694	3698	53	57	42	310.69	313	12
2504	3604	3642	3670	3634	3648	3650	44	46	50	365.00	195	2
2505	3561	3606	3634	3586	3598	3617	37	56	304	2199.68	657	12
2506	3526	3580	3593	3562	3573	3577	47	51	103	736.89	206	-13
2507	3488	3541	3562	3533	3534	3548	46	60	52	369.03	110	-4
2508	3463	3516	3540	3486	3504	3516	41	53	57	400.91	124	3
Total									463945	3669188.62	216460 / -5969

Home > Market Data > SHFE