SHFE Metals Close Price For September 27, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2410	77410	78480	79250	77940	78820	78720	1410	1310	45409	1787418.54	59814	-11885
2411	77400	78470	79200	77880	78780	78600	1380	1200	170618	6705839.04	179165	5624
2412	77330	78200	79160	77830	78760	78530	1430	1200	70289	2760026.47	132366	9941
2501	77270	78170	79030	77710	78730	78480	1460	1210	26398	1035915.94	58190	3872
2502	77240	78240	79050	77790	78740	78550	1500	1310	4796	188368.19	24575	87
2503	77280	78170	79110	77860	78810	78640	1530	1360	3716	146129.02	15897	-150
2504	77320	78440	79120	77940	78830	78700	1510	1380	1341	52770.99	8268	59
2505	77370	78520	79150	77890	78800	78590	1430	1220	889	34935.55	5427	271
2506	77440	78480	79140	77960	78770	78690	1330	1250	459	18059.46	3027	53
2507	77350	78400	79100	78120	78800	78650	1450	1300	132	5191.19	1217	47
2508	77380	78530	79010	78090	78830	78620	1450	1240	79	3105.88	401	2
2509	77450	78530	79190	78000	78800	78570	1350	1120	124	4871.94	234	34
Total									324250	12742632.18	488581 / 7955
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2410	68790	69870	70330	69320	69980	70010	1190	1220	163	5706.35	1487	-103
2411	68860	69680	70470	69300	70120	69950	1260	1090	13425	469559.23	6433	-886
2412	68860	69850	70540	69340	70040	70030	1180	1170	1897	66427.13	1378	159
2501	68890	69770	70510	69510	70440	70150	1550	1260	14	491.11	27	7
2502	69040	70340	70340	70090	70210	70170	1170	1130	43	1508.74	18	5
2503	66020				67100	67100	1080	1080	0	0.00	1	0
2504	66450				67540	67540	1090	1090	0	0.00	1	0
2505	66660				67750	67750	1090	1090	0	0.00	0	0
2506	70590				70590	70590	0	0	0	0.00	0	0
2507	65670				66600	66600	930	930	0	0.00	0	0
2508	65670				66600	66600	930	930	0	0.00	0	0
2509	65900				66600	66600	700	700	0	0.00	0	0
Total									15542	543692.54	9345 / -818
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2410	20040	20225	20425	20190	20405	20325	365	285	33651	342027.64	35696	-7991
2411	20085	20295	20475	20225	20455	20355	370	270	198584	2021217.46	172410	7943
2412	20120	20300	20505	20260	20490	20395	370	275	82619	842563.14	125080	6363
2501	20120	20400	20515	20275	20505	20400	385	280	22457	229102.44	48127	2080
2502	20115	20340	20515	20285	20510	20420	395	305	5721	58423.28	16873	714
2503	20130	20340	20535	20300	20530	20450	400	320	4002	40926.32	10292	1620
2504	20175	20355	20550	20325	20535	20460	360	285	218	2230.22	2304	26
2505	20195	20415	20550	20325	20520	20455	325	260	377	3856.27	1826	122
2506	20185	20400	20555	20340	20555	20485	370	300	93	952.71	652	-14
2507	20175	20415	20550	20350	20550	20475	375	300	106	1085.27	478	34
2508	20195	20470	20580	20355	20565	20510	370	315	38	389.72	186	-1
2509	20210	20585	20590	20365	20590	20450	380	240	32	327.25	93	4
Total									347898	3543101.70	414017 / 10900
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2410	24600	24975	25210	24895	25040	25080	440	480	48870	612846.53	22154	-10196
2411	24520	24970	25155	24835	24990	25015	470	495	275848	3450585.29	116409	3701
2412	24385	24810	25010	24725	24880	24880	495	495	68491	852103.88	48268	2755
2501	24220	24645	24855	24550	24710	24700	490	480	17613	217530.27	15627	555
2502	24065	24515	24715	24430	24610	24575	545	510	1824	22413.65	3303	55
2503	24025	24470	24625	24370	24565	24520	540	495	1017	12469.38	2044	26
2504	23990	24315	24580	24315	24470	24420	480	430	48	586.15	191	1
2505	23935	24400	24515	24285	24450	24415	515	480	132	1611.42	201	20
2506	23865	24180	24465	24180	24390	24310	525	445	74	899.51	111	20
2507	23850	24295	24445	24205	24345	24325	495	475	38	462.22	69	1
2508	23845	24310	24520	24170	24330	24255	485	410	59	715.59	132	-6
2509	23785	24190	24420	24190	24230	24290	445	505	34	412.99	43	8
Total									414048	5172636.86	208552 / -3060
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2410	16650	16820	17020	16740	16835	16825	185	175	16997	143016.94	9608	-2322
2411	16660	16850	17080	16765	16925	16865	265	205	85943	724749.49	44158	-2009
2412	16675	16840	17085	16775	16945	16875	270	200	14309	120767.42	16804	1666
2501	16670	16865	17100	16790	16985	16895	315	225	3081	26030.08	9334	58
2502	16680	16900	17090	16800	16975	16890	295	210	319	2694.60	1776	-6
2503	16695	16975	17160	16840	17015	16945	320	250	49	415.18	1299	3
2504	16720	16915	17055	16870	17045	16925	325	205	46	389.35	277	-8
2505	16735	17340	17340	16535	17000	16970	265	235	111	941.86	235	-22
2506	16775	16950	16970	16915	16950	16950	175	175	19	161.03	158	-3
2507	16750	16945	17025	16945	17025	16985	275	235	2	16.99	89	0
2508	16810	16915	16955	16915	16930	16935	120	125	4	33.87	35	0
2509	16730	16800	17000	16800	17000	16905	270	175	5	42.27	12	1
Total									120885	1019259.07	83785 / -2642
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2410	128410	129590	129590	127730	128950	128470	540	60	36282	466145.71	12906	-5906
2411	128710	129050	129590	128040	129360	128740	650	30	134442	1730895.03	63988	1246
2412	129000	129480	129860	128360	129680	129040	680	40	24766	319593.53	31275	376
2501	129460	129840	130260	128710	130050	129440	590	-20	18401	238190.42	24888	755
2502	129750	130750	130750	129130	130480	129890	730	140	552	7170.45	3329	61
2503	130220	130570	131000	129640	130790	130150	570	-70	180	2342.85	1036	60
2504	130250	131020	131420	130130	131420	130620	1170	370	39	509.42	315	4
2505	130850	131480	131650	130360	131460	130940	610	90	234	3064.12	1264	78
2506	131050	131100	131840	130880	131840	131310	790	260	23	302.03	312	-3
2507	131890	131410	131930	131290	131930	131520	40	-370	8	105.22	189	2
2508	131820	131850	131980	131840	131840	131910	20	90	4	52.77	75	0
2509	132120	132350	132620	131800	132370	132300	250	180	10	132.30	11	3
Total									214941	2768503.84	139588 / -3324
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2410	256190	258960	259900	254670	257200	257150	1010	960	14864	382239.31	5580	-4073
2411	256110	260000	260350	255000	257780	257380	1670	1270	109292	2812997.66	28039	-635
2412	256340	259500	260560	255310	258090	257710	1750	1370	18885	486685.63	13214	-127
2501	257000	261180	261180	255550	258120	258240	1120	1240	7112	183663.76	5872	-949
2502	256400	260910	260910	256300	258340	258800	1940	2400	209	5409.02	459	2
2503	258110	258370	259000	256500	259000	258270	890	160	21	542.37	108	0
2504	257330	258350	258690	256870	256870	257910	-460	580	6	154.75	152	2
2505	257130	259300	260200	256200	258300	257720	1170	590	40	1030.89	170	-5
2506	257300				258020	258020	720	720	0	0.00	33	0
2507	256990	257840	257840	256140	256140	256740	-850	-250	17	436.46	26	-4
2508	257460	257580	257580	257580	257580	257580	120	120	2	51.52	22	0
2509	260690	256530	256530	256530	256530	256530	-4160	-4160	2	51.31	3	1
Total									150450	3873262.66	53678 / -5788
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2410	4129	4198	4228	4157	4225	4189	96	60	5848	49001.41	6150	-2196
2411	4125	4173	4215	4148	4200	4179	75	54	197157	1647896.46	77258	-12344
2412	4080	4176	4176	4107	4164	4140	84	60	35157	291108.74	63235	1211
2501	3988	4050	4077	4016	4075	4051	87	63	54064	438042.83	48420	-1316
2502	3902	3956	3991	3936	3988	3965	86	63	1615	12809.37	4046	-87
2503	3833	3867	3922	3867	3922	3899	89	66	120	935.84	581	19
2504	3761	3850	3870	3813	3850	3840	89	79	138	1060.03	209	16
2505	3707	3770	3822	3731	3822	3789	115	82	762	5774.73	1579	-37
2506	3639	3694	3765	3680	3765	3721	126	82	44	327.50	267	3
2507	3592	3644	3707	3636	3707	3688	115	96	52	383.60	227	12
2508	3557	3586	3658	3586	3657	3640	100	83	52	378.62	179	6
2509	3496	3530	3605	3520	3605	3568	109	72	120	856.52	180	28
Total									295129	2448575.66	202331 / -14685

Home > Market Data > SHFE