SHFE Metals Close Price For September 19, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2410	74440	74810	75670	74350	75640	74890	1200	450	106572	3990752.20	139919	-5288
2411	74410	74780	75680	74320	75640	74900	1230	490	81635	3057275.43	126013	6494
2412	74380	74710	75650	74300	75630	74900	1250	520	43990	1647516.92	88672	8074
2501	74330	74660	75580	74270	75580	74870	1250	540	14021	524876.22	45732	2527
2502	74360	74750	75650	74310	75530	74850	1170	490	2691	100720.38	21006	930
2503	74420	74730	75640	74380	75600	75030	1180	610	1507	56541.31	14630	108
2504	74470	74800	75650	74400	75590	75020	1120	550	1351	50679.47	7940	12
2505	74490	74800	75680	74430	75440	75030	950	540	1394	52297.95	4811	237
2506	74450	74800	75690	74450	75450	75040	1000	590	1050	39398.86	2438	-25
2507	74470	74800	75660	74450	75620	75030	1150	560	275	10317.33	1064	84
2508	74460	74840	75650	74510	75600	75050	1140	590	121	4541.03	362	35
2509	74460	74930	75630	74550	75630	75130	1170	670	54	2028.73	44	44
Total									254661	9536945.81	452631 / 13232
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2410	66050	66380	67170	65930	67140	66390	1090	340	6937	230298.57	2463	-240
2411	66090	66490	67310	66050	67250	66530	1160	440	6088	202544.34	6095	348
2412	65970	66570	67170	66100	67170	66390	1200	420	54	1792.71	273	0
2501	65990	66550	66790	65930	66790	66520	800	530	29	964.66	13	-2
2502	65990				66080	66080	90	90	0	0.00	4	0
2503	65670				65670	65670	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	75900	75900	66680	66680	71290	40	4650	2	71.29	0	0
2507	65460				65460	65460	0	0	0	0.00	0	0
2508	65050				65050	65050	0	0	0	0.00	0	0
2509	65050				65050	65050	0	0	0	0.00	0	0
Total									13110	435671.56	8850 / 106
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2410	19890	19960	20090	19760	20085	19915	195	25	90418	900501.55	95574	-14260
2411	19920	20000	20135	19805	20130	19960	210	40	180724	1803878.89	172343	21486
2412	19920	20025	20145	19800	20130	19980	210	60	46837	467964.20	82641	8289
2501	19920	20025	20200	19835	20140	19990	220	70	19503	194961.08	39733	2029
2502	19920	20015	20170	19855	20170	20045	250	125	4803	48140.99	13348	603
2503	19935	20040	20210	19905	20195	20105	260	170	2872	28874.45	7060	1396
2504	19965	19985	20230	19930	20215	20105	250	140	254	2553.44	2225	-17
2505	20030	20055	20250	19950	20220	20100	190	70	408	4101.26	1612	158
2506	20000	20070	20285	19975	20255	20165	255	165	143	1441.87	611	33
2507	20045	20085	20280	20020	20265	20140	220	95	66	664.63	328	4
2508	20050	20110	20320	20015	20275	20175	225	125	48	484.28	163	9
2509	20050	20105	20340	19975	20285	20180	235	130	37	373.37	26	26
Total									346113	3453940.01	415664 / 19756
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2410	23900	24000	24240	23725	24240	23945	340	45	165194	1977818.21	70707	-4424
2411	23740	23825	24090	23535	24075	23775	335	35	125954	1497412.59	95104	10428
2412	23535	23620	23880	23305	23860	23550	325	15	33831	398428.33	29972	1703
2501	23330	23405	23660	23105	23655	23355	325	25	12482	145783.53	11702	1076
2502	23230	23230	23540	23010	23540	23255	310	25	540	6280.14	3092	43
2503	23140	23180	23470	22935	23470	23205	330	65	967	11221.45	1608	-1
2504	23065	23145	23425	22905	23405	23110	340	45	45	520.00	182	6
2505	22980	23585	23585	22850	23335	23140	355	160	43	497.53	219	10
2506	22965	22810	23360	22795	23360	22995	395	30	12	137.98	88	6
2507	22945	23065	23240	22750	23240	23040	295	95	26	299.55	71	4
2508	22935	22980	23235	22760	23235	23055	300	120	18	207.52	112	8
2509	22935	22865	23110	22690	23110	22950	175	15	7	80.33	5	5
Total									339119	4038687.14	212862 / 8864
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2410	16450	16510	16570	16245	16540	16405	90	-45	65631	538426.73	40616	-4155
2411	16445	16500	16580	16290	16555	16420	110	-25	35809	294081.21	31173	1289
2412	16465	16540	16595	16310	16560	16445	95	-20	6166	50714.10	11988	423
2501	16475	16535	16630	16330	16600	16480	125	5	2040	16813.55	7637	242
2502	16440	16450	16615	16385	16610	16495	170	55	57	470.21	1642	-3
2503	16455	16430	16625	16330	16600	16495	145	40	23	189.73	1378	1
2504	16475	16460	16600	16400	16600	16450	125	-25	13	106.95	307	1
2505	16445	16450	16590	16400	16570	16505	125	60	19	156.82	323	-2
2506	16410	16405	16590	16350	16585	16460	175	50	12	98.79	160	0
2507	16495	16435	16585	16435	16585	16480	90	-15	4	32.97	84	0
2508	16405	16560	16560	16560	16560	16560	155	155	1	8.28	27	1
2509	16405	16425	16455	16400	16455	16425	50	20	10	82.13	7	7
Total									109785	901181.46	95342 / -2196
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2410	123940	124620	126120	123420	125920	124470	1980	530	129182	1607979.22	62713	-2202
2411	124290	125050	126450	123740	126230	124830	1940	540	42863	535083.86	48928	1150
2412	124700	125340	126800	124120	126590	125260	1890	560	9017	112954.71	22116	104
2501	125000	125830	127180	124500	127000	125630	2000	630	8567	107629.46	15049	73
2502	125620	125850	127500	125000	127380	126470	1760	850	224	2832.99	2822	14
2503	125690	125630	127930	125430	127600	126500	1910	810	81	1024.73	1099	7
2504	126260	127010	128280	125870	128050	127030	1790	770	23	292.19	338	1
2505	126550	127010	128490	125990	128270	126800	1720	250	293	3715.30	1099	-25
2506	126560	127270	128180	126400	128180	127030	1620	470	20	254.08	317	2
2507	126800	127770	129000	127770	129000	128520	2200	1720	8	102.82	186	-2
2508	127950	128070	129260	127680	129260	128440	1310	490	11	141.29	68	3
2509	127950				127950	127950	0	0	0	0.00	0	0
Total									190289	2372010.64	154735 / -875
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2410	255440	256380	259780	252400	259710	256150	4270	710	76156	1950779.07	34259	3938
2411	255740	255820	259920	252600	259920	256250	4180	510	41682	1068109.75	21330	452
2412	255530	255730	259800	252420	259790	256000	4260	470	7518	192461.02	8073	403
2501	255550	255500	259790	252500	259700	256050	4150	500	5176	132531.83	5602	696
2502	255320	256120	259590	253010	259590	256060	4270	740	39	998.66	367	3
2503	255360	254470	257320	254470	257320	256340	1960	980	3	76.90	93	2
2504	256080				259140	259140	3060	3060	0	0.00	145	0
2505	254830	256640	257850	253010	257850	256170	3020	1340	19	486.73	138	-6
2506	255210	257000	259170	256310	259170	257590	3960	2380	5	128.80	35	0
2507	255280	255550	259460	255550	259460	257740	4180	2460	3	77.32	21	2
2508	254860				258290	258290	3430	3430	0	0.00	20	0
2509	254860	252620	252620	252620	252620	252620	-2240	-2240	1	25.26	1	1
Total									130602	3345675.35	70084 / 5491
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2410	3990	3993	4074	3961	4052	4007	62	17	54166	434147.11	25616	-5989
2411	4010	4022	4096	3975	4073	4028	63	18	233118	1878344.26	138543	8124
2412	3954	3968	4043	3926	4022	3980	68	26	33109	263591.93	47592	1930
2501	3880	3900	3966	3856	3949	3906	69	26	51709	403974.53	45609	562
2502	3818	3831	3893	3791	3881	3830	63	12	1841	14102.74	2954	813
2503	3752	3744	3835	3733	3821	3786	69	34	232	1757.15	510	120
2504	3707	3712	3789	3693	3759	3738	52	31	80	598.14	181	-14
2505	3655	3657	3728	3631	3709	3679	54	24	765	5629.49	1227	205
2506	3607	3615	3679	3588	3674	3631	67	24	17	123.47	258	5
2507	3560	3570	3627	3540	3627	3586	67	26	13	93.25	153	-3
2508	3509	3529	3589	3503	3589	3536	80	27	103	728.59	152	11
2509	3509	3522	3556	3460	3555	3511	46	2	63	442.50	40	40
Total									375216	3003533.14	262835 / 5804

Home > Market Data > SHFE