SHFE Metals Close Price For September 26, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2410	77460	77280	77860	77000	77810	77410	350	-50	44174	1709908.06	71699	-13169
2411	77430	77210	77820	76900	77740	77400	310	-30	121729	4711089.22	173541	3001
2412	77350	77040	77750	76820	77680	77330	330	-20	44124	1706090.14	122425	5987
2501	77240	77000	77630	76720	77560	77270	320	30	18239	704670.57	54318	838
2502	77270	77060	77650	76760	77540	77240	270	-30	3297	127345.85	24488	-165
2503	77320	77140	77700	76820	77630	77280	310	-40	4056	156729.27	16047	420
2504	77400	77180	77760	76860	77700	77320	300	-80	1596	61708.32	8209	78
2505	77400	77280	77750	76890	77660	77370	260	-30	547	21162.58	5156	-12
2506	77380	77270	77810	76920	77680	77440	300	60	895	34656.55	2974	282
2507	77480	77050	77680	76950	77600	77350	120	-130	131	5066.99	1170	10
2508	77370	77390	77700	76950	77690	77380	320	10	119	4604.63	399	-2
2509	77380	77320	77700	76920	77630	77450	250	70	43	1665.18	200	11
Total									238950	9244697.34	480626 / -2721
efp			77660	77520						260.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2410	68700	68660	69290	68350	69270	68790	570	90	248	8530.02	1590	-35
2411	68820	68700	69230	68380	69150	68860	330	40	11206	385830.98	7319	-802
2412	68850	68920	69260	68440	69230	68860	380	10	1446	49786.23	1219	600
2501	68750	69150	69150	68860	68930	68890	180	140	19	654.48	20	5
2502	68910	69120	69180	68900	69050	69040	140	130	67	2312.85	13	9
2503	66020				66020	66020	0	0	0	0.00	1	0
2504	66450				66450	66450	0	0	0	0.00	1	0
2505	66540				66660	66660	120	120	0	0.00	0	0
2506	70590				70590	70590	0	0	0	0.00	0	0
2507	65460				65670	65670	210	210	0	0.00	0	0
2508	65140				65670	65670	530	530	0	0.00	0	0
2509	65900				65900	65900	0	0	0	0.00	0	0
Total									12986	447114.55	10163 / -223
efp			68700	68700						240.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2410	20120	19935	20120	19935	20115	20040	-5	-80	30312	303763.91	43687	-10184
2411	20160	20010	20165	19985	20150	20085	-10	-75	166533	1672612.26	164467	-3272
2412	20185	20045	20200	20020	20190	20120	5	-65	58261	586127.65	118717	8125
2501	20190	20040	20205	20025	20200	20120	10	-70	14578	146685.16	46047	1051
2502	20190	20080	20210	20040	20210	20115	20	-75	4109	41328.58	16159	692
2503	20190	20105	20235	20065	20215	20130	25	-60	2275	22898.73	8672	420
2504	20210	20135	20245	20120	20245	20175	35	-35	117	1180.24	2278	-6
2505	20270	20105	20270	20105	20265	20195	-5	-75	235	2373.25	1704	-68
2506	20255	20135	20270	20135	20255	20185	0	-70	61	615.66	666	26
2507	20300	20165	20215	20100	20215	20175	-85	-125	29	292.59	444	2
2508	20280	20135	20265	20135	20265	20195	-15	-85	13	131.28	187	1
2509	20320	20170	20245	20170	20195	20210	-125	-110	10	101.06	89	2
Total									276533	2778110.35	403117 / -3211
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2410	24590	24585	24805	24450	24785	24600	195	10	45466	559311.59	32350	-7786
2411	24485	24445	24725	24355	24710	24520	225	35	220495	2703457.09	112708	-405
2412	24355	24320	24565	24215	24560	24385	205	30	41825	509955.25	45513	4629
2501	24195	24185	24385	24045	24375	24220	180	25	12611	152721.34	15072	415
2502	24105	24035	24255	23935	24245	24065	140	-40	1375	16545.55	3248	42
2503	24010	23955	24200	23900	24170	24025	160	15	1165	13996.54	2018	173
2504	24045	24000	24145	23880	24145	23990	100	-55	35	419.86	190	10
2505	23950	23915	24100	23835	24100	23935	150	-15	79	945.58	181	0
2506	23965	23850	24045	23755	24045	23865	80	-100	41	489.24	91	-2
2507	23945	23865	23955	23750	23890	23850	-55	-95	27	321.98	68	1
2508	23900	23845	23950	23720	23935	23845	35	-55	39	465.00	138	9
2509	23865	23825	23880	23715	23715	23785	-150	-80	13	154.62	35	1
Total									323171	3958783.64	211612 / -2913
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2410	16675	16570	16725	16530	16705	16650	30	-25	25201	209814.71	11930	-5662
2411	16690	16555	16755	16535	16725	16660	35	-30	71932	599328.44	46167	944
2412	16700	16590	16760	16560	16740	16675	40	-25	11203	93412.50	15138	1142
2501	16705	16605	16765	16570	16745	16670	40	-35	2730	22758.24	9276	71
2502	16695	16605	16770	16600	16770	16680	75	-15	139	1159.56	1782	35
2503	16725	16685	16825	16600	16825	16695	100	-30	22	183.67	1296	3
2504	16780	16725	16790	16625	16640	16720	-140	-60	15	125.43	285	-4
2505	16790	16725	16840	16635	16815	16735	25	-55	25	209.25	257	-1
2506	16815	16785	16785	16770	16770	16775	-45	-40	2	16.78	161	0
2507	16765	16750	16755	16750	16755	16750	-10	-15	2	16.75	89	2
2508	16810				16810	16810	0	0	0	0.00	35	0
2509	16830	16765	16765	16700	16700	16730	-130	-100	2	16.73	11	0
Total									111273	927042.04	86427 / -3470
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2410	127740	128190	129200	127550	128540	128410	800	670	69795	896293.96	18812	-10121
2411	128070	127800	129540	127800	128800	128710	730	640	101668	1308626.84	62742	3337
2412	128470	128500	129860	128190	129110	129000	640	530	18132	233905.00	30899	527
2501	128860	129170	130270	128640	129590	129460	730	600	13143	170151.17	24133	42
2502	128970	129240	130620	129000	129920	129750	950	780	452	5864.85	3268	63
2503	129110	129750	130800	129430	130140	130220	1030	1110	88	1145.99	976	-8
2504	129610	130040	130800	129810	130380	130250	770	640	17	221.44	311	-4
2505	130030	130020	131530	130020	130900	130850	870	820	168	2198.44	1186	35
2506	130490	130920	131690	130590	131430	131050	940	560	12	157.26	315	-2
2507	131000	131890	131890	131890	131890	131890	890	890	1	13.19	187	0
2508	131590	131700	132940	131440	131850	131820	260	230	11	145.01	75	1
2509	132370	132090	132540	131810	131810	132120	-560	-250	7	92.49	8	0
Total									203494	2618815.62	142912 / -6130
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2410	260660	256920	259080	253040	257000	256190	-3660	-4470	34602	886494.43	9653	-8458
2411	260860	257500	259400	253130	257410	256110	-3450	-4750	125454	3213076.56	28674	1209
2412	261350	258500	259520	253400	257840	256340	-3510	-5010	23531	603196.87	13341	2586
2501	261920	257190	259950	253900	258300	257000	-3620	-4920	6925	177972.72	6821	233
2502	261710	257580	259850	254320	258440	256400	-3270	-5310	302	7743.37	457	47
2503	261850	258720	259950	256280	256900	258110	-4950	-3740	5	129.06	108	0
2504	260240	259190	259640	255610	255610	257330	-4630	-2910	13	334.53	150	3
2505	260900	257520	259800	255000	258660	257130	-2240	-3770	79	2031.35	175	34
2506	261700	259840	259840	255050	255050	257300	-6650	-4400	10	257.30	33	-1
2507	261620	257060	257060	256300	256300	256990	-5320	-4630	11	282.69	30	10
2508	257460				257460	257460	0	0	0	0.00	22	0
2509	257460	260690	260690	260690	260690	260690	3230	3230	1	26.07	2	1
Total									190933	4891544.96	59466 / -4336
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2410	4153	4122	4164	4096	4152	4129	-1	-24	9406	77688.78	8346	-2576
2411	4157	4113	4163	4090	4144	4125	-13	-32	231653	1911411.00	89602	-29375
2412	4102	4066	4114	4040	4100	4080	-2	-22	32976	269084.38	62024	2004
2501	4009	3956	4019	3943	4011	3988	2	-21	49876	397820.35	49736	843
2502	3919	3866	3928	3857	3927	3902	8	-17	1448	11300.49	4133	2
2503	3846	3797	3850	3781	3846	3833	0	-13	85	651.75	562	15
2504	3793	3755	3790	3734	3790	3761	-3	-32	63	473.91	193	-17
2505	3729	3665	3745	3665	3735	3707	6	-22	616	4567.69	1616	14
2506	3684	3650	3650	3629	3629	3639	-55	-45	7	50.95	264	-1
2507	3558	3565	3612	3565	3612	3592	54	34	14	100.58	215	-1
2508	3568	3542	3569	3542	3566	3557	-2	-11	14	99.61	173	-3
2509	3516	3498	3514	3461	3504	3496	-12	-20	53	370.66	152	-6
Total									326211	2673620.15	217016 / -29101

Home > Market Data > SHFE