SHFE Metals Close Price For September 13, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2409	73570	74050	74440	73800	73970	74200	400	630	7500	278266.85	6840	-4945
2410	73420	74030	74450	73720	73960	74100	540	680	90765	3362945.58	148604	-5157
2411	73380	74010	74430	73710	73920	74040	540	660	57179	2117009.95	118044	-450
2412	73360	73990	74380	73640	73880	74010	520	650	18608	688631.97	78176	-424
2501	73440	74220	74360	73650	73820	74030	380	590	9645	357057.70	41095	493
2502	73380	73950	74400	73720	73820	74110	440	730	1940	71891.16	19621	-216
2503	73570	74060	74460	73770	73910	74170	340	600	1620	60085.01	14346	-368
2504	73690	74100	74500	73810	73920	74200	230	510	2074	76950.15	7885	-773
2505	73560	74110	74480	73840	73920	74190	360	630	768	28491.64	4805	65
2506	73690	74130	74440	73800	73840	74120	150	430	123	4558.76	2740	11
2507	73530	74060	74420	73730	73800	74110	270	580	126	4668.97	1010	25
2508	73680	74040	74350	73800	73800	74150	120	470	63	2336.01	338	31
Total									190411	7052893.73	443504 / -11708
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2409	65700				65700	65700	0	0	0	0.00	855	0
2410	65130	65810	66120	65430	65580	65760	450	630	5544	182298.85	2694	-249
2411	65070	65710	66100	65410	65580	65750	510	680	3134	103030.74	5621	-125
2412	65000	65720	65930	65520	65520	65640	520	640	10	328.20	271	-8
2501	64910	65560	65560	65490	65490	65520	580	610	2	65.53	16	0
2502	65220	65780	65780	65780	65780	65780	560	560	1	32.89	4	0
2503	65560	65590	65590	65590	65590	65590	30	30	1	32.80	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									8692	285789.00	9463 / -382
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2409	19560	19680	19765	19670	19710	19715	150	155	3390	33421.04	15110	-1430
2410	19585	19745	19830	19710	19745	19760	160	175	110882	1095695.72	115500	-11738
2411	19590	19750	19830	19705	19755	19760	165	170	95778	946459.32	143313	1815
2412	19590	19735	19830	19690	19755	19760	165	170	25359	250601.87	72442	3209
2501	19600	19795	19835	19700	19760	19760	160	160	9803	96854.59	36620	-794
2502	19620	19770	19855	19725	19790	19775	170	155	1412	13963.76	12119	97
2503	19645	19765	19880	19760	19825	19810	180	165	595	5894.74	5558	-79
2504	19725	19820	19900	19790	19845	19840	120	115	114	1131.01	2230	-7
2505	19710	19865	19935	19800	19875	19860	165	150	214	2125.51	1422	11
2506	19720	19910	19920	19860	19890	19885	170	165	19	188.92	573	2
2507	19805	19905	19970	19880	19915	19920	110	115	31	308.76	322	4
2508	19785	19875	19990	19875	19925	19950	140	165	25	249.42	143	1
Total									247622	2446894.63	405352 / -8909
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2409	23450	23760	24090	23760	23900	23895	450	445	1150	13741.33	3995	-665
2410	23200	23645	23890	23585	23830	23750	630	550	187993	2232588.64	75552	-5500
2411	23005	23470	23715	23410	23650	23570	645	565	106685	1257353.39	79240	-1662
2412	22790	23250	23510	23180	23385	23340	595	550	34274	400043.91	27893	913
2501	22600	23150	23305	22985	23170	23145	570	545	11647	134803.17	10370	1346
2502	22435	22915	23180	22865	23055	23000	620	565	1037	11927.60	2760	64
2503	22530	22885	23110	22795	23025	22930	495	400	1161	13311.37	1611	-102
2504	22260	22800	23050	22770	22905	22940	645	680	92	1055.36	172	-22
2505	22420	22765	23010	22725	22820	22820	400	400	86	981.39	222	17
2506	22285	22745	22930	22705	22800	22820	515	535	30	342.36	80	-5
2507	22220	22715	22945	22670	22670	22835	450	615	14	159.86	64	0
2508	22360	22750	22975	22665	22815	22825	455	465	41	468.00	103	20
Total									344210	4066776.36	202062 / -5596
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2409	16710	16720	16820	16700	16740	16735	30	25	235	1966.43	8630	40
2410	16650	16790	16860	16705	16715	16770	65	120	55999	469572.92	44885	-3500
2411	16635	16755	16825	16690	16700	16750	65	115	15885	133044.01	28696	417
2412	16645	16740	16830	16690	16715	16750	70	105	2338	19584.79	10961	358
2501	16640	16735	16840	16700	16710	16760	70	120	968	8113.43	7323	88
2502	16695	16860	16865	16730	16730	16785	35	90	40	335.73	1648	8
2503	16675	16835	16835	16735	16735	16760	60	85	20	167.65	1375	1
2504	16660				16660	16660	0	0	0	0.00	308	0
2505	16665	16730	16805	16710	16745	16750	80	85	14	117.27	327	-3
2506	16680	16795	16800	16695	16745	16750	65	70	13	108.88	159	-5
2507	16635	16800	16800	16735	16735	16775	100	140	3	25.16	83	1
2508	16675	16755	16755	16755	16755	16755	80	80	1	8.38	26	1
Total									75516	633044.65	104421 / -2594
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2409	123920	124180	125780	123450	123600	123910	-320	-10	492	6096.50	6174	-120
2410	123510	124420	124870	123530	124110	124250	600	740	126338	1569767.91	66137	-6763
2411	123950	124700	125230	123880	124420	124590	470	640	31852	396865.60	46236	28
2412	124330	125130	125540	124210	124790	124940	460	610	5916	73915.72	21993	-72
2501	124640	125500	126000	124570	125150	125340	510	700	7241	90761.54	14829	51
2502	124450	125950	126300	125190	125470	125650	1020	1200	183	2299.51	2809	28
2503	125160	126530	126650	125780	126040	126160	880	1000	28	353.26	1080	2
2504	125870	126840	127270	126390	126390	126740	520	870	50	633.73	338	20
2505	126100	126970	127560	126280	126630	127010	530	910	481	6109.53	1160	169
2506	127360	127430	127950	126320	126750	127190	-610	-170	125	1589.93	316	17
2507	127930	128200	128200	127180	127180	127510	-750	-420	18	229.52	187	7
2508	127880	128430	128430	127760	127760	127950	-120	70	6	76.77	65	1
Total									172730	2148699.53	161324 / -6632
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2409	253760	256000	257620	255500	257000	256960	3240	3200	102	2621.00	2320	-48
2410	253870	255300	259190	254510	257470	256910	3600	3040	76447	1964009.11	34748	-1715
2411	254100	256090	259310	254720	257780	257200	3680	3100	27803	715117.89	20552	-314
2412	253970	255860	259070	254550	257590	257040	3620	3070	4105	105515.30	7844	180
2501	253860	255290	259120	254490	257620	257010	3760	3150	3481	89468.12	4895	-27
2502	254000	255050	258630	255050	257930	257140	3930	3140	24	617.15	356	3
2503	254000	255840	258230	255840	258230	257380	4230	3380	3	77.22	90	-2
2504	254740	255900	258160	255900	258080	257660	3340	2920	5	128.83	145	2
2505	253240	254770	258150	254770	256660	256750	3420	3510	46	1181.08	146	0
2506	254960	255220	256160	255220	256160	255690	1200	730	2	51.14	35	-1
2507	254830	256730	258480	256730	258480	257600	3650	2770	2	51.52	19	0
2508	253350	255230	255230	255230	255230	255230	1880	1880	1	25.52	20	-1
Total									112021	2878863.88	71170 / -1923
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2409	3979				3979	3979	0	0	0	0.00	585	0
2410	3887	3932	4009	3910	3990	3962	103	75	142347	1128002.99	37326	-6757
2411	3882	3922	4017	3905	3997	3966	115	84	144881	1149455.65	120033	525
2412	3813	3859	3958	3845	3935	3909	122	96	32385	253245.92	42693	6714
2501	3730	3786	3888	3768	3867	3834	137	104	60528	464208.54	42747	-69
2502	3671	3728	3814	3701	3801	3773	130	102	491	3705.40	2118	45
2503	3599	3656	3800	3656	3744	3709	145	110	129	957.12	387	36
2504	3559	3611	3699	3611	3699	3654	140	95	20	146.17	196	3
2505	3513	3556	3660	3551	3643	3620	130	107	582	4214.17	1031	-77
2506	3476	3521	3595	3521	3588	3560	112	84	43	306.17	251	2
2507	3422	3457	3572	3457	3537	3521	115	99	81	570.48	157	15
2508	3385	3437	3528	3392	3504	3469	119	84	118	818.75	151	-11
Total									381605	3005631.33	247675 / 426

Home > Market Data > SHFE