SHFE Metals Close Price For September 24, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2410	75410	75500	76780	75410	76760	76100	1350	690	81283	3092888.63	100524	-17422
2411	75410	75390	76760	75390	76740	76110	1330	700	110911	4221167.39	159755	20462
2412	75350	75320	76680	75320	76660	76050	1310	700	48451	1842538.41	109318	8737
2501	75270	75240	76560	75240	76550	75900	1280	630	15133	574349.99	51363	1117
2502	75310	75280	76620	75280	76550	75830	1240	520	3914	148401.53	24240	1527
2503	75380	75380	76700	75380	76700	75980	1320	600	3050	115874.53	15441	494
2504	75480	75460	76700	75460	76660	76040	1180	560	1113	42319.07	8116	-23
2505	75500	75650	76710	75570	76710	76210	1210	710	892	33992.28	5144	218
2506	75490	75550	76740	75550	76690	76030	1200	540	797	30301.62	2467	150
2507	75490	75730	76720	75670	76700	76160	1210	670	143	5445.61	1115	34
2508	75510	75550	76750	75550	76750	76090	1240	580	81	3081.89	378	21
2509	75440	75580	76700	75580	76700	76040	1260	600	170	6463.95	167	96
Total									265938	10116824.88	478028 / 15411
efp			75480	75480						250.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2410	66900	66850	68140	66850	68110	67450	1210	550	1219	41116.11	1621	-3
2411	66990	67000	68280	66950	68200	67540	1210	550	12365	417586.70	8075	1220
2412	67010	67150	68240	67020	68090	67500	1080	490	331	11171.30	420	100
2501	66930	67490	67490	67490	67490	67490	560	560	1	33.75	12	0
2502	67210				68100	68100	890	890	0	0.00	4	0
2503	65670				66020	66020	350	350	0	0.00	1	0
2504	65130				65670	65670	540	540	0	0.00	1	0
2505	65990				66540	66540	550	550	0	0.00	0	0
2506	72500				72300	72300	-200	-200	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	65900				65900	65900	0	0	0	0.00	0	0
Total									13916	469907.85	10134 / 1317
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2410	19805	19765	19985	19750	19940	19885	135	80	41024	407899.12	64105	-7810
2411	19835	19785	20025	19780	19980	19905	145	70	151718	1510200.18	169586	-569
2412	19840	19820	20030	19800	19990	19925	150	85	42224	420666.91	96865	5187
2501	19850	19820	20045	19820	20010	19930	160	80	12972	129293.16	43073	-1195
2502	19865	19835	20055	19835	20030	19950	165	85	4131	41214.88	14485	327
2503	19895	19855	20080	19855	20075	19980	180	85	1204	12029.82	7842	199
2504	19965	19940	20100	19940	20085	20015	120	50	142	1421.38	2239	8
2505	19945	19975	20110	19930	20105	20025	160	80	239	2393.51	1782	55
2506	19970	19975	20105	19960	20090	20015	120	45	38	380.37	624	5
2507	19890	19970	20150	19970	20150	20090	260	200	125	1255.89	432	-13
2508	19980	19970	20125	19970	20120	20085	140	105	26	261.13	180	15
2509	19985	20070	20150	19965	20150	20005	165	20	76	760.37	82	56
Total									253919	2527776.68	401295 / -3735
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2410	23830	23690	24150	23690	24140	23915	310	85	70940	848288.39	50602	-5991
2411	23675	23600	24035	23575	24010	23775	335	100	181350	2156086.40	108406	6805
2412	23465	23385	23880	23385	23860	23620	395	155	34705	409904.48	37585	4055
2501	23285	23185	23700	23185	23690	23445	405	160	14309	167771.61	13467	667
2502	23190	23175	23575	23135	23575	23340	385	150	947	11051.73	3310	165
2503	23160	23180	23550	23095	23550	23305	390	145	771	8984.94	1795	55
2504	23075	23135	23495	23125	23495	23255	420	180	24	279.09	173	-3
2505	23120	23105	23450	23025	23450	23245	330	125	71	825.21	187	10
2506	22990	23060	23255	23015	23255	23095	265	105	12	138.58	85	-1
2507	23015	23060	23225	22960	23225	23135	210	120	15	173.52	65	-2
2508	22950	23010	23325	22930	23310	23210	360	260	30	348.18	124	12
2509	23040	23125	23315	23125	23315	23175	275	135	24	278.12	31	14
Total									303198	3604130.25	215830 / 5786
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2410	16405	16530	16715	16495	16655	16620	250	215	52911	439749.54	23214	-6745
2411	16430	16500	16730	16470	16690	16625	260	195	45980	382217.86	39593	3480
2412	16445	16465	16740	16465	16695	16640	250	195	8338	69378.88	13073	-130
2501	16480	16550	16755	16550	16690	16655	210	175	3911	32576.35	8541	529
2502	16500	16630	16775	16595	16710	16685	210	185	190	1585.48	1722	61
2503	16500	16665	16830	16615	16780	16740	280	240	154	1289.12	1348	77
2504	16540	16665	16735	16545	16735	16665	195	125	31	258.33	288	-22
2505	16540	16730	16825	16690	16740	16725	200	185	37	309.43	300	-23
2506	16505	16485	16780	16485	16780	16685	275	180	10	83.43	161	-1
2507	16555	16695	16805	16675	16760	16715	205	160	22	183.92	86	1
2508	16475	16710	16790	16710	16790	16750	315	275	2	16.75	35	-1
2509	16700	16765	16765	16765	16765	16765	65	65	1	8.38	8	0
Total									111587	927657.48	88369 / -2774
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2410	125240	125050	127070	124990	126690	125810	1450	570	114412	1439422.44	38134	-10865
2411	125550	125140	127290	125140	126990	126090	1440	540	77521	977474.55	55046	2822
2412	125920	125690	127630	125660	127270	126500	1350	580	19077	241330.05	29691	4281
2501	126340	126110	128080	126000	127760	126940	1420	600	19273	244651.80	23645	6003
2502	126690	126800	128400	126620	128050	127200	1360	510	750	9540.34	3217	407
2503	127010	127500	128810	127040	128500	127960	1490	950	76	972.54	1127	12
2504	127210	127590	128200	127590	127670	127850	460	640	15	191.78	314	0
2505	127640	127540	129530	127540	129160	128430	1520	790	163	2093.45	1171	33
2506	127980	128330	130000	128180	130000	129280	2020	1300	30	387.84	322	2
2507	128170	128830	129220	128830	129220	129000	1050	830	14	180.61	187	-4
2508	129240	129300	130430	129100	130430	129450	1190	210	9	116.51	76	2
2509	128120	131390	131430	129760	130590	131050	2470	2930	7	91.74	5	5
Total									231347	2916453.66	152935 / 2698
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2410	259110	258350	262790	258350	261260	260560	2150	1450	59231	1543366.68	22620	-6326
2411	259340	258940	262900	258900	261800	260910	2460	1570	51459	1342643.30	24238	889
2412	259330	259690	263100	258660	262030	261270	2700	1940	8495	221954.99	9466	577
2501	259460	258120	263170	258120	262090	261170	2630	1710	3958	103374.20	6368	77
2502	259260	259480	263100	259480	262170	261420	2910	2160	226	5908.10	383	-30
2503	259110				261420	261420	2310	2310	0	0.00	102	0
2504	258880	260340	262310	260340	262310	261740	3430	2860	6	157.05	142	-1
2505	259020	259300	262110	259300	261820	260900	2800	1880	19	495.72	134	-4
2506	258860	260310	263190	260310	263140	261380	4280	2520	10	261.38	36	2
2507	258980	260320	261030	259730	259730	260610	750	1630	5	130.31	22	2
2508	258790				261140	261140	2350	2350	0	0.00	22	0
2509	257010				257460	257460	450	450	0	0.00	1	0
Total									123409	3218291.72	63534 / -4814
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2410	4001	3965	4087	3965	4081	4037	80	36	15169	122476.29	15453	-2727
2411	4016	4011	4100	4008	4099	4051	83	35	205942	1668762.42	128586	715
2412	3973	3970	4062	3970	4061	4019	88	46	36497	293399.40	58999	3417
2501	3890	3896	3993	3887	3989	3936	99	46	49311	388201.81	51185	2094
2502	3815	3812	3916	3811	3910	3866	95	51	1040	8042.24	3518	147
2503	3765	3703	3837	3703	3830	3776	65	11	107	808.16	531	27
2504	3678	3670	3765	3670	3765	3708	87	30	41	304.13	185	-2
2505	3620	3621	3708	3614	3708	3655	88	35	593	4335.74	1358	39
2506	3578	3570	3612	3570	3612	3594	34	16	8	57.52	266	-4
2507	3520	3519	3557	3506	3557	3529	37	9	22	155.32	195	1
2508	3471	3463	3512	3463	3512	3483	41	12	42	292.65	173	6
2509	3444	3439	3481	3425	3465	3448	21	4	43	296.54	102	12
Total									308815	2487132.22	260551 / 3725

Home > Market Data > SHFE