SHFE Metals Close Price For September 25, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2410	76100	77060	78130	77000	77120	77460	1020	1360	69020	2673215.90	84868	-16818
2411	76110	77150	78130	77010	77110	77430	1000	1320	142525	5517921.94	170540	10785
2412	76050	77030	78010	76930	77040	77350	990	1300	53961	2087161.16	116438	7120
2501	75900	76960	77900	76830	76920	77240	1020	1340	18278	705911.09	53480	2117
2502	75830	77000	77950	76860	76940	77270	1110	1440	3901	150732.22	24653	413
2503	75980	76950	78000	76910	76990	77320	1010	1340	3086	119315.25	15627	186
2504	76040	76920	78010	76920	77030	77400	990	1360	1009	39049.75	8131	15
2505	76210	76910	78050	76910	77120	77400	910	1190	1273	49269.48	5168	24
2506	76030	76910	78080	76910	77080	77380	1050	1350	766	29638.00	2692	225
2507	76160	76910	78040	76570	77080	77480	920	1320	281	10886.47	1160	45
2508	76090	76900	77920	76900	77100	77370	1010	1280	81	3133.80	401	23
2509	76040	77050	78000	77050	77140	77380	1100	1340	109	4217.66	189	22
Total									294290	11390452.69	483347 / 4157
efp			76160	76160						250.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2410	67450	68430	69330	68380	68630	68700	1180	1250	971	33353.90	1625	4
2411	67540	68530	69460	68470	68600	68820	1060	1280	13897	478257.58	8121	46
2412	67500	68480	69440	68410	68650	68850	1150	1350	717	24685.02	619	199
2501	67490	68750	68760	68750	68760	68750	1270	1260	3	103.13	15	3
2502	68100	68910	68910	68910	68910	68910	810	810	1	34.46	4	0
2503	66020				66020	66020	0	0	0	0.00	1	0
2504	65670				66450	66450	780	780	0	0.00	1	0
2505	66540				66540	66540	0	0	0	0.00	0	0
2506	72300				70590	70590	-1710	-1710	0	0.00	0	0
2507	65460				65460	65460	0	0	0	0.00	0	0
2508	65050				65140	65140	90	90	0	0.00	0	0
2509	65900				65900	65900	0	0	0	0.00	0	0
Total									15589	536434.08	10386 / 252
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2410	19885	20045	20260	20000	20020	20120	135	235	41766	420270.08	53871	-10845
2411	19905	20065	20315	20035	20055	20160	150	255	197973	1995896.17	167739	-1847
2412	19925	20085	20335	20055	20075	20185	150	260	84637	854409.80	110592	13727
2501	19930	20105	20360	20070	20080	20190	150	260	26416	266729.71	44996	1923
2502	19950	20115	20365	20075	20100	20190	150	240	9687	97805.74	15467	982
2503	19980	20140	20390	20090	20100	20190	120	210	3575	36090.46	8252	410
2504	20015	20155	20380	20130	20135	20210	120	195	320	3234.27	2284	45
2505	20025	20195	20400	20115	20130	20270	105	245	704	7135.94	1772	-10
2506	20015	20210	20415	20150	20175	20255	160	240	65	658.41	640	16
2507	20090	20235	20440	20150	20150	20300	60	210	141	1431.46	442	10
2508	20085	20235	20445	20150	20150	20280	65	195	44	446.20	186	6
2509	20005	20305	20430	20170	20170	20320	165	315	23	233.69	87	5
Total									365351	3684341.92	406328 / 4422
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2410	23915	24315	24860	24230	24560	24590	645	675	64623	794610.53	40136	-10912
2411	23775	24150	24755	24090	24465	24485	690	710	250746	3069873.30	113113	4707
2412	23620	24005	24640	23935	24325	24355	705	735	58186	708574.31	40884	3299
2501	23445	23805	24510	23760	24140	24195	695	750	23388	282960.45	14657	1190
2502	23340	23685	24385	23655	23995	24105	655	765	2627	31664.88	3206	-104
2503	23305	23675	24335	23625	23945	24010	640	705	1285	15427.22	1845	50
2504	23255	23705	24290	23705	23880	24045	625	790	45	541.04	180	7
2505	23245	23625	24240	23625	23820	23950	575	705	131	1569.05	181	-6
2506	23095	23575	24210	23575	23805	23965	710	870	34	407.42	93	8
2507	23135	23770	24180	23740	23750	23945	615	810	21	251.47	67	2
2508	23210	23575	24150	23575	23755	23900	545	690	35	418.28	129	5
2509	23175	23595	24150	23595	23800	23865	625	690	14	167.08	34	3
Total									401135	4906465.04	214525 / -1751
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2410	16620	16750	16780	16500	16510	16675	-110	55	45796	381909.14	17592	-5622
2411	16625	16775	16790	16515	16525	16690	-100	65	55665	464541.63	45223	5630
2412	16640	16750	16810	16530	16535	16700	-105	60	9761	81521.85	13996	923
2501	16655	16750	16820	16540	16560	16705	-95	50	4085	34120.65	9205	664
2502	16685	16745	16830	16555	16555	16695	-130	10	225	1878.40	1747	25
2503	16740	16795	16860	16580	16580	16725	-160	-15	135	1129.24	1293	-55
2504	16665	16765	16850	16610	16610	16780	-55	115	16	134.27	289	1
2505	16725	16815	16900	16605	16605	16790	-120	65	89	747.30	258	-42
2506	16685	16800	16900	16775	16850	16815	165	130	13	109.30	161	0
2507	16715	16830	16830	16630	16630	16765	-85	50	5	41.92	87	1
2508	16750	16810	16810	16810	16810	16810	60	60	1	8.41	35	0
2509	16765	16820	16870	16770	16770	16830	5	65	4	33.67	11	3
Total									115795	966175.78	89897 / 1528
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2410	125810	126880	129130	126800	127460	127740	1650	1930	106001	1354134.54	28933	-9201
2411	126090	127500	129440	127060	127730	128070	1640	1980	90666	1161246.05	59405	4359
2412	126500	127460	129860	127400	128080	128470	1580	1970	22722	291920.41	30372	681
2501	126940	127840	130330	127840	128530	128860	1590	1920	15160	195360.31	24091	446
2502	127200	128670	130580	128290	128840	128970	1640	1770	742	9570.31	3205	-12
2503	127960	128760	130630	128540	129140	129110	1180	1150	416	5371.34	984	-143
2504	127850	129090	131100	128810	129520	129610	1670	1760	85	1101.77	315	1
2505	128430	129480	131500	129360	129770	130030	1340	1600	377	4902.18	1151	-20
2506	129280	129880	131240	129880	130500	130490	1220	1210	84	1096.19	317	-5
2507	129000	130660	131740	130520	130890	131000	1890	2000	16	209.60	187	0
2508	129450	131610	132730	130650	130650	131590	1200	2140	18	236.87	74	-2
2509	131050	131990	133110	131990	132200	132370	1150	1320	4	52.95	8	3
Total									236291	3025202.51	149042 / -3893
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2410	260560	261270	263680	255680	256400	260660	-4160	100	63497	1655153.78	18111	-4509
2411	260910	262000	263990	255820	256830	260860	-4080	-50	95397	2488549.47	27465	3227
2412	261270	262500	264320	256180	257060	261350	-4210	80	21473	561218.17	10755	1289
2501	261170	263740	264920	256610	257590	261920	-3580	750	10312	270094.98	6588	220
2502	261420	262020	264740	257000	257510	261710	-3910	290	321	8401.12	410	27
2503	261420	262440	264480	258380	258380	261850	-3040	430	16	418.98	108	6
2504	261740	261980	264340	257900	258110	260240	-3630	-1500	11	286.27	147	5
2505	260900	262640	264210	256960	256960	260900	-3940	0	24	626.17	141	7
2506	261380	262180	263990	259240	259240	261700	-2140	320	14	366.39	34	-2
2507	260610	262130	262460	259210	259210	261620	-1400	1010	9	235.47	20	-2
2508	261140	257460	257460	257460	257460	257460	-3680	-3680	1	25.75	22	0
2509	257460				257460	257460	0	0	0	0.00	1	0
Total									191075	4985376.54	63802 / 268
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2410	4037	4100	4246	4085	4112	4153	75	116	20510	170395.82	10922	-4531
2411	4051	4118	4248	4105	4112	4157	61	106	304226	2529512.13	118977	-9609
2412	4019	4078	4204	4049	4056	4102	37	83	60458	496031.73	60020	1021
2501	3936	4013	4120	3955	3959	4009	23	73	82820	664102.40	48893	-2292
2502	3866	3986	4030	3863	3869	3919	3	53	2337	18319.90	4131	613
2503	3776	3856	3952	3800	3800	3846	24	70	367	2823.12	547	16
2504	3708	3783	3894	3728	3728	3793	20	85	119	902.81	210	25
2505	3655	3720	3832	3670	3670	3729	15	74	1604	11962.80	1602	244
2506	3594	3672	3723	3635	3635	3684	41	90	19	140.01	265	-1
2507	3529	3606	3695	3343	3580	3558	51	29	163	1160.17	216	21
2508	3483	3554	3642	3522	3530	3568	47	85	65	463.94	176	3
2509	3448	3486	3589	3458	3477	3516	29	68	160	1125.16	158	56
Total									472848	3896940.00	246117 / -14434

Home > Market Data > SHFE