SHFE Metals Close Price For September 20, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2410	74890	75910	76110	75430	75840	75770	950	880	94782	3591126.75	129143	-10803
2411	74900	75880	76100	75420	75830	75760	930	860	75253	2850714.52	131190	5177
2412	74900	75810	76070	75380	75790	75740	890	840	37560	1422490.91	93922	5250
2501	74870	75760	76000	75330	75750	75700	880	830	9672	366087.64	46191	459
2502	74850	75720	76040	75360	75800	75710	950	860	2612	98879.19	21690	684
2503	75030	75720	76090	75440	75860	75740	830	710	1627	61619.08	14639	9
2504	75020	75720	76110	75460	75890	75840	870	820	832	31552.59	8019	79
2505	75030	75660	76140	75510	75950	75820	920	790	597	22632.53	4901	90
2506	75040	75720	76150	75460	75940	75850	900	810	1064	40354.69	2241	-197
2507	75030	75720	76130	75480	76020	75850	990	820	186	7054.74	1084	20
2508	75050	75790	76160	75500	76030	75820	980	770	84	3184.45	360	-2
2509	75130	75780	76050	75480	75970	75710	840	580	58	2195.74	64	20
Total									224327	8497892.80	453444 / 786
efp			74980	74980						50.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2410	66390	67310	67550	66880	67240	67180	850	790	5598	188061.33	2166	-297
2411	66530	67410	67670	67000	67400	67320	870	790	6953	234038.68	6622	527
2412	66390	67340	67550	66990	67460	67230	1070	840	90	3025.35	305	32
2501	66520	67280	67520	66930	67520	67230	1000	710	69	2319.74	16	3
2502	66080	67270	67270	67270	67270	67270	1190	1190	1	33.64	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	71290				72570	72570	1280	1280	0	0.00	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				65220	65220	170	170	0	0.00	0	0
Total									12711	427478.73	9115 / 265
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2410	19915	20035	20090	19960	20040	20030	125	115	49911	499867.10	83287	-12287
2411	19960	20105	20135	20000	20070	20070	110	110	133745	1342303.08	175202	2859
2412	19980	20100	20145	20000	20080	20075	100	95	33316	334443.16	88702	6061
2501	19990	20110	20155	20000	20085	20070	95	80	14003	140528.62	41644	1911
2502	20045	20100	20170	20005	20095	20070	50	25	4071	40855.70	13691	343
2503	20105	20180	20200	20035	20145	20105	40	0	1569	15775.23	7534	474
2504	20105	20215	20225	20090	20150	20150	45	45	123	1239.35	2225	0
2505	20100	20205	20235	20090	20135	20130	35	30	245	2466.24	1719	107
2506	20165	20210	20210	20120	20180	20155	15	-10	43	433.41	622	11
2507	20140	20245	20245	20130	20190	20190	50	50	11	111.06	323	-5
2508	20175	20220	20230	20160	20180	20200	5	25	14	141.41	163	0
2509	20180	20290	20290	20180	20185	20210	5	30	5	50.53	27	1
Total									237056	2378214.86	415139 / -525
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2410	23945	24240	24335	24035	24170	24155	225	210	129176	1560266.28	67503	-3291
2411	23775	24100	24180	23860	24010	23990	235	215	116884	1402246.39	100076	4972
2412	23550	23885	23985	23645	23830	23795	280	245	28361	337483.87	30872	900
2501	23355	23655	23820	23465	23665	23625	310	270	10553	124664.08	12314	612
2502	23255	23555	23710	23365	23570	23525	315	270	531	6246.87	3109	17
2503	23205	23530	23625	23295	23485	23470	280	265	476	5586.35	1673	65
2504	23110	23385	23565	23320	23460	23445	350	335	10	117.23	178	-4
2505	23140	23355	23515	23230	23395	23355	255	215	110	1284.71	198	-21
2506	22995	23275	23470	23200	23390	23380	395	385	33	385.82	89	1
2507	23040	23270	23435	23175	23365	23255	325	215	14	162.81	71	0
2508	23055	23260	23380	23175	23305	23270	250	215	28	325.80	113	1
2509	22950	23180	23315	23025	23265	23225	315	275	16	185.81	18	13
Total									286192	3438956.00	216214 / 3265
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2410	16405	16610	16710	16540	16595	16640	190	235	56671	471561.91	36305	-4311
2411	16420	16590	16715	16545	16610	16645	190	225	29147	242619.31	33129	1956
2412	16445	16595	16735	16565	16630	16665	185	220	6480	53997.45	11870	-118
2501	16480	16625	16755	16580	16645	16685	165	205	2689	22436.92	7863	226
2502	16495	16705	16770	16605	16655	16690	160	195	61	509.11	1643	1
2503	16495	16865	16865	16660	16660	16740	165	245	14	117.21	1380	2
2504	16450	16720	16770	16720	16760	16745	310	295	4	33.50	309	2
2505	16505	16695	16750	16675	16685	16695	180	190	38	317.30	333	10
2506	16460	16685	16745	16685	16690	16705	230	245	6	50.12	159	-1
2507	16480	16720	16745	16690	16695	16715	215	235	6	50.15	82	-2
2508	16560	16725	16725	16720	16720	16720	160	160	2	16.72	28	1
2509	16425	16700	16700	16700	16700	16700	275	275	1	8.35	8	1
Total									95119	791718.02	93109 / -2233
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2410	124470	125500	126170	124780	125350	125550	880	1080	118038	1482055.48	57354	-5359
2411	124830	126400	126500	125100	125690	125910	860	1080	39418	496316.71	49694	766
2412	125260	126400	126840	125490	126050	126230	790	970	9221	116405.21	22515	399
2501	125630	127280	127390	125810	126480	126640	850	1010	5957	75442.35	15166	117
2502	126470	127210	127500	126360	126990	127060	520	590	77	978.42	2821	-1
2503	126500	127860	127860	126790	127400	127440	900	940	41	522.52	1107	8
2504	127030	128140	128140	127360	127360	127850	330	820	16	204.56	333	-5
2505	126800	128380	128620	127410	127900	128200	1100	1400	207	2653.80	1130	31
2506	127030	128700	128880	128000	128580	128480	1550	1450	8	102.79	317	0
2507	128520	129040	129040	128540	129020	128800	500	280	13	167.44	190	4
2508	128440	129190	129730	128900	129730	129170	1290	730	25	322.93	75	7
2509	127950				128120	128120	170	170	0	0.00	0	0
Total									173021	2175172.21	150702 / -4033
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2410	256150	259500	262560	257900	261870	260030	5720	3880	61633	1602647.53	29397	-4862
2411	256250	259970	262820	258050	262190	260280	5940	4030	39025	1015761.95	22513	1183
2412	256000	258960	262600	257930	261870	260170	5870	4170	6583	171276.44	8751	678
2501	256050	260840	262640	257950	262130	260040	6080	3990	4545	118192.32	5903	301
2502	256060	259240	262470	258520	262130	260200	6070	4140	174	4527.52	392	25
2503	256340	259380	261940	258990	261940	259910	5600	3570	16	415.87	98	5
2504	259140	259190	259190	259190	259190	259190	50	50	1	25.92	144	-1
2505	256170	259140	261500	258290	261450	259680	5280	3510	10	259.68	137	-1
2506	257590	261740	261740	261740	261740	261740	4150	4150	1	26.17	35	0
2507	257740	257980	257980	257980	257980	257980	240	240	1	25.80	21	0
2508	258290				260870	260870	2580	2580	0	0.00	20	0
2509	252620	257010	257010	257010	257010	257010	4390	4390	1	25.70	1	0
Total									111990	2913184.90	67412 / -2672
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2410	4007	4039	4070	4025	4042	4049	35	42	25293	204827.28	22766	-2850
2411	4028	4068	4092	4043	4063	4068	35	40	179347	1459453.30	132702	-5841
2412	3980	4028	4046	3999	4020	4023	40	43	24378	196168.29	50735	3143
2501	3906	3949	3975	3922	3943	3948	37	42	31927	252116.09	46476	867
2502	3830	3881	3898	3835	3865	3872	35	42	953	7381.21	3353	399
2503	3786	3811	3839	3786	3806	3810	20	24	87	663.05	515	5
2504	3738	3770	3798	3725	3759	3762	21	24	47	353.67	186	5
2505	3679	3708	3726	3675	3692	3700	13	21	568	4203.62	1286	59
2506	3631	3663	3668	3635	3638	3656	7	25	18	131.65	265	7
2507	3586	3616	3629	3577	3588	3601	2	15	34	244.87	160	7
2508	3536	3560	3588	3550	3562	3568	26	32	60	428.20	155	3
2509	3511	3548	3563	3502	3521	3530	10	19	26	183.56	54	14
Total									262738	2126154.80	258653 / -4182

Home > Market Data > SHFE