SHFE Metals Close Price For September 10, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2409	72080	72780	73360	72520	73140	72870	1060	790	13425	489190.48	20855	-5995
2410	72120	72860	73370	72460	73110	72850	990	730	101875	3711098.35	158833	-92
2411	72120	72870	73350	72380	73100	72820	980	700	58503	2130363.19	116526	1464
2412	72090	72810	73290	72350	73060	72760	970	670	25502	927776.40	76682	-1104
2501	72140	72820	73260	72360	73040	72720	900	580	12664	460498.58	39931	1146
2502	72190	72940	73310	72420	73060	72780	870	590	2670	97164.01	20012	-51
2503	72300	72910	73380	72540	73090	72870	790	570	3815	139006.49	14658	-974
2504	72400	73000	73430	72600	73270	72860	870	460	2306	84014.34	8538	-934
2505	72500	73100	73500	72670	73270	72970	770	470	1039	37909.03	4520	24
2506	72340	73030	73480	72630	73260	72980	920	640	186	6787.31	2652	23
2507	72510	73100	73480	72660	73320	73130	810	620	155	5667.87	997	-53
2508	72560	73150	73400	72620	73300	72990	740	430	56	2043.87	298	4
Total									222196	8091519.88	464502 / -6542
efp			72130	72130						55.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2409	64310	64660	64950	64660	64900	64830	590	520	15	486.28	855	0
2410	64000	64620	65210	64340	64940	64690	940	690	8909	288172.16	3599	-902
2411	64030	64650	65080	64280	64850	64620	820	590	3731	120558.97	5067	587
2412	63950	64420	65020	64350	64880	64670	930	720	256	8278.36	275	189
2501	64080	64580	64770	64580	64690	64680	610	600	4	129.36	14	1
2502	64780				64790	64790	10	10	0	0.00	3	0
2503	65560				65560	65560	0	0	0	0.00	1	0
2504	65130				65130	65130	0	0	0	0.00	1	0
2505	65990				65990	65990	0	0	0	0.00	0	0
2506	66640				66640	66640	0	0	0	0.00	0	0
2507	65460				65460	65460	0	0	0	0.00	0	0
2508	65030				65030	65030	0	0	0	0.00	0	0
Total									12915	417625.12	9815 / -125
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2409	19125	19150	19440	19130	19380	19325	255	200	9455	91369.25	21225	-3620
2410	19170	19185	19480	19150	19390	19330	220	160	144218	1394106.00	149626	-5148
2411	19185	19200	19465	19155	19380	19325	195	140	85324	824528.35	148326	861
2412	19210	19250	19480	19185	19390	19355	180	145	29909	289460.86	59854	914
2501	19235	19250	19495	19215	19415	19350	180	115	12197	118017.56	36212	751
2502	19280	19305	19525	19255	19460	19430	180	150	3500	34007.73	12563	708
2503	19305	19315	19560	19310	19490	19460	185	155	1161	11296.75	5870	49
2504	19365	19450	19595	19380	19570	19490	205	125	166	1617.79	2205	2
2505	19435	19440	19645	19400	19545	19520	110	85	177	1727.85	1372	9
2506	19475	19490	19645	19475	19640	19585	165	110	46	450.56	583	22
2507	19510	19515	19680	19515	19630	19615	120	105	9	88.28	318	-2
2508	19580	19545	19775	19545	19705	19670	125	90	39	383.62	117	-9
Total									286201	2767054.59	438271 / -5463
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2409	22845	22980	23100	22865	22925	22990	80	145	2430	27934.11	6505	-1825
2410	22755	22940	22975	22690	22790	22835	35	80	167133	1908353.79	87598	-5318
2411	22520	22675	22740	22445	22560	22595	40	75	71268	805235.49	79884	-1607
2412	22270	22405	22480	22185	22320	22340	50	70	16546	184832.33	27529	-248
2501	22035	22160	22240	21960	22090	22110	55	75	6234	68923.70	9089	96
2502	21920	22085	22125	21880	21970	21990	50	70	418	4596.51	2617	-31
2503	21845	21960	22060	21850	21950	21955	105	110	484	5313.17	1589	-10
2504	21790	21910	22030	21835	21970	21940	180	150	41	449.85	191	4
2505	21745	21920	21950	21800	21865	21890	120	145	53	580.17	198	10
2506	21725	21845	21910	21800	21910	21855	185	130	13	142.07	84	4
2507	21625	21800	21915	21725	21915	21820	290	195	24	261.87	66	-21
2508	21640	21785	21880	21785	21880	21830	240	190	8	87.33	87	5
Total									264652	3006710.40	215437 / -8941
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2409	16635	17795	17795	16350	16460	16535	-175	-100	1265	10461.25	8495	-130
2410	16590	16475	16490	16280	16410	16375	-180	-215	85099	696830.67	55333	-100
2411	16510	16430	16480	16240	16400	16355	-110	-155	22633	185089.33	27566	1859
2412	16470	16410	16465	16220	16375	16335	-95	-135	7069	57746.17	10044	1960
2501	16440	16380	16475	16220	16395	16335	-45	-105	1948	15913.51	7338	564
2502	16395	16305	16455	16230	16410	16310	15	-85	245	1998.17	1625	184
2503	16445	16350	16475	16250	16410	16380	-35	-65	62	507.83	1339	-1
2504	16435	16335	16485	16250	16485	16390	50	-45	55	450.84	287	27
2505	16385	16275	16430	16265	16430	16350	45	-35	25	204.38	290	-1
2506	16330	16340	16380	16230	16370	16310	40	-20	28	228.35	165	9
2507	16310	16295	16440	16255	16395	16345	85	35	50	408.64	83	-34
2508	16310	16210	16380	16210	16380	16315	70	5	13	106.05	24	8
Total									118492	969945.19	112589 / 4345
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2409	122240	121300	121670	120710	121280	121160	-960	-1080	354	4289.35	6258	-180
2410	122460	122240	122440	121000	121610	121720	-850	-740	137015	1667774.79	83598	1717
2411	122770	123000	123000	121380	121910	122070	-860	-700	30032	366603.03	45537	649
2412	123210	123230	123230	121730	122280	122440	-930	-770	8057	98651.26	22440	784
2501	123630	123270	123480	122180	122680	122810	-950	-820	8566	105206.46	15318	383
2502	123910	123940	123940	122640	123090	123220	-820	-690	1017	12532.30	2954	603
2503	124380	123950	124130	123150	123770	123660	-610	-720	187	2312.55	1080	45
2504	124880	124100	124640	123490	123750	123850	-1130	-1030	107	1325.30	302	85
2505	125190	124940	124950	123850	124580	124240	-610	-950	310	3851.45	873	121
2506	125570	125100	125100	124600	124880	124860	-690	-710	19	237.25	279	-2
2507	125950	125590	125590	124920	124920	125320	-1030	-630	16	200.52	183	3
2508	126190	125670	125880	125540	125880	125670	-310	-520	10	125.68	61	4
Total									185690	2263109.94	178883 / 4212
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2409	250510	251600	253350	251600	251800	252530	1290	2020	104	2626.33	2446	-86
2410	250750	252280	254080	250800	252210	252230	1460	1480	86163	2173290.06	39816	-2280
2411	250710	252040	254150	250900	252080	252280	1370	1570	26071	657724.06	21599	348
2412	250680	252500	253870	250580	251950	252060	1270	1380	5127	129234.49	6960	650
2501	250850	251920	253580	250640	251880	252020	1030	1170	5596	141035.41	4631	544
2502	250380	252130	253750	251040	252010	252100	1630	1720	27	680.70	360	6
2503	250300	251460	251460	251460	251460	251460	1160	1160	1	25.15	91	0
2504	250010	251590	254320	250890	252900	252180	2890	2170	32	807.01	145	0
2505	250850	252170	254170	251000	253190	252050	2340	1200	28	705.76	134	-1
2506	249580	253000	253000	251590	251590	252290	2010	2710	2	50.46	38	0
2507	250170	251870	253450	251750	251750	252530	1580	2360	5	126.27	19	3
2508	249360				251110	251110	1750	1750	0	0.00	15	0
Total									123156	3106305.68	76254 / -816
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2409	3867				3867	3867	0	0	0	0.00	705	-60
2410	3845	3869	3906	3848	3859	3871	14	26	171494	1327754.27	52818	-4207
2411	3791	3820	3862	3792	3828	3828	37	37	95824	733778.43	115428	1196
2412	3694	3730	3768	3693	3742	3736	48	42	18793	140437.05	21678	2515
2501	3591	3619	3671	3589	3634	3632	43	41	45424	330001.01	45286	1715
2502	3502	3564	3604	3532	3572	3568	70	66	376	2683.86	1956	126
2503	3459	3520	3538	3487	3518	3508	59	49	58	407.00	333	12
2504	3409	3425	3487	3425	3471	3460	62	51	20	138.40	165	0
2505	3365	3384	3457	3381	3409	3418	44	53	316	2160.36	1164	28
2506	3329	3353	3412	3337	3399	3380	70	51	39	263.66	226	1
2507	3297	3348	3378	3305	3377	3334	80	37	40	266.80	135	5
2508	3266	3282	3325	3275	3307	3303	41	37	77	508.81	202	11
Total									332461	2538399.66	240096 / 1342
efp			3867	3867						60.00

Home > Market Data > SHFE