SHFE Metals Close Price For September 30, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2410	78720	78600	79510	78210	78930	78940	210	220	31410	1239772.41	47994	-11820
2411	78600	78350	79460	78190	78830	78810	230	210	152319	6002749.47	170549	-8618
2412	78530	78480	79400	78140	78800	78780	270	250	62027	2443394.46	134338	1972
2501	78480	78450	79360	78100	78770	78730	290	250	27844	1096128.26	61975	3785
2502	78550	78570	79430	78160	78890	78800	340	250	5801	228575.75	25575	1000
2503	78640	78460	79480	78210	78900	78900	260	260	3222	127111.31	16250	353
2504	78700	78500	79490	78260	78930	78860	230	160	2162	85256.42	8696	428
2505	78590	78240	79450	78230	78970	78870	380	280	1168	46064.97	5749	322
2506	78690	78560	79620	78300	78810	78940	120	250	268	10578.95	3048	21
2507	78650	78710	79350	78230	79060	79030	410	380	129	5097.98	1220	3
2508	78620	78580	79300	78280	79060	78960	440	340	159	6277.34	457	56
2509	78570	78180	79350	78180	79070	78910	500	340	122	4813.66	243	9
Total									286631	11295820.95	476094 / -12489
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2410	70010	69610	71160	68910	70860	69960	850	-50	43	1504.15	1465	-22
2411	69950	69760	70640	69540	70250	70120	300	170	13131	460431.53	5099	-1334
2412	70030	69970	70660	69590	70330	70140	300	110	2324	81505.43	1496	118
2501	70150	70120	70650	69730	70350	70250	200	100	25	878.14	28	1
2502	70170				70170	70170	0	0	0	0.00	18	0
2503	67100				67100	67100	0	0	0	0.00	1	0
2504	67540				67540	67540	0	0	0	0.00	1	0
2505	67750				67750	67750	0	0	0	0.00	0	0
2506	70590				70590	70590	0	0	0	0.00	0	0
2507	66600				66600	66600	0	0	0	0.00	0	0
2508	66600				66600	66600	0	0	0	0.00	0	0
2509	66600				66600	66600	0	0	0	0.00	0	0
Total									15523	544319.25	8108 / -1237
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2410	20325	20375	20580	20270	20435	20445	110	120	17521	179118.45	27369	-8327
2411	20355	20355	20635	20330	20460	20495	105	140	180034	1845335.05	163427	-8999
2412	20395	20465	20680	20370	20510	20535	115	140	77820	799082.44	132248	7168
2501	20400	20460	20695	20380	20515	20550	115	150	28181	289585.60	50976	2849
2502	20420	20450	20695	20400	20540	20565	120	145	5575	57325.71	17431	558
2503	20450	20475	20710	20425	20565	20585	115	135	1951	20085.08	10774	482
2504	20460	20495	20745	20495	20585	20615	125	155	148	1525.72	2319	15
2505	20455	20455	20750	20455	20605	20620	150	165	503	5186.94	1684	-142
2506	20485	20510	20750	20510	20600	20665	115	180	114	1177.94	653	1
2507	20475	20520	20765	20520	20625	20680	150	205	40	413.68	484	6
2508	20510	20540	20705	20520	20645	20625	135	115	45	464.15	198	12
2509	20450	20520	20750	20485	20625	20590	175	140	48	494.18	117	24
Total									311980	3199794.94	407680 / -6353
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2410	25080	25040	25410	24890	25180	25145	100	65	18881	237382.61	13511	-8643
2411	25015	24910	25380	24835	25120	25080	105	65	223795	2806930.28	110404	-6005
2412	24880	24860	25265	24725	25065	25010	185	130	75240	940882.09	53743	5475
2501	24700	24720	25090	24565	24925	24850	225	150	18652	231794.89	17077	1450
2502	24575	24510	24980	24460	24815	24755	240	180	1927	23854.78	3543	240
2503	24520	24430	24895	24405	24700	24720	180	200	1038	12831.32	1968	-76
2504	24420	24595	24850	24540	24650	24715	230	295	39	481.97	191	0
2505	24415	24695	24875	24365	24620	24620	205	205	127	1563.49	216	15
2506	24310	24500	24780	24500	24680	24630	370	320	41	504.92	112	1
2507	24325	24375	24710	24355	24545	24545	220	220	39	478.72	68	-1
2508	24255	24310	24635	24310	24635	24480	380	225	50	612.02	126	-6
2509	24290	24275	24555	24275	24550	24380	260	90	24	292.62	43	0
Total									339853	4257609.71	201002 / -7550
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2410	16825	16860	17385	16670	16735	16895	-90	70	7836	66211.65	7424	-2184
2411	16865	16900	17085	16815	17055	16950	190	85	78931	669012.78	43458	-700
2412	16875	16900	17115	16840	17095	16980	220	105	14895	126493.89	18243	1439
2501	16895	16870	17115	16855	17100	16985	205	90	2548	21644.28	9474	140
2502	16890	16895	17110	16895	17105	17010	215	120	159	1352.54	1775	-1
2503	16945	17025	17365	16970	17140	17065	195	120	45	384.00	1308	9
2504	16925	17045	17045	16980	16980	17000	55	75	3	25.51	277	0
2505	16970	17030	17170	17030	17170	17110	200	140	19	162.58	240	5
2506	16950	16815	17140	16815	17140	17000	190	50	3	25.51	158	0
2507	16985	17095	17095	17095	17095	17095	110	110	1	8.55	88	-1
2508	16935	16970	17150	16970	17150	17090	215	155	3	25.64	37	2
2509	16905	16990	17080	16990	17080	17035	175	130	3	25.56	13	1
Total									104446	885372.47	82495 / -1290
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2410	128470	128970	132680	128300	132680	130360	4210	1890	17037	222107.66	8078	-4828
2411	128740	129360	132970	128550	132900	131070	4160	2330	169623	2223254.35	67205	3217
2412	129040	129710	133360	128920	133200	131610	4160	2570	36085	474928.35	33382	2107
2501	129440	129990	133820	129360	133720	132020	4280	2580	21968	290030.64	26455	1567
2502	129890	129960	134150	129820	134150	132830	4260	2940	1457	19353.62	3487	158
2503	130150	130790	134550	130360	134500	133240	4350	3090	583	7768.11	1235	199
2504	130620	130780	135000	130780	135000	133780	4380	3160	311	4160.81	348	33
2505	130940	131330	135480	130870	135380	133820	4440	2880	843	11281.51	1494	230
2506	131310	131300	135630	131300	135390	134230	4080	2920	108	1449.69	358	46
2507	131520	131610	136000	131610	135480	134920	3960	3400	41	553.18	204	15
2508	131910	133310	136600	133310	135880	135600	3970	3690	39	528.86	72	-3
2509	132300	133690	137380	133480	136420	135760	4120	3460	81	1099.67	59	48
Total									248176	3256516.43	142377 / 2789
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2410	257150	257200	266000	256880	266000	262600	8850	5450	8117	213157.17	3050	-2530
2411	257380	258000	266560	257400	265160	263420	7780	6040	126792	3340028.61	27345	-694
2412	257710	257260	266950	257260	265540	263900	7830	6190	32543	858832.96	13806	592
2501	258240	258200	266990	258030	265440	263250	7200	5010	11528	303482.51	5623	-249
2502	258800	258400	266650	258180	265180	260960	6380	2160	691	18032.99	243	-216
2503	258270	258640	264580	258640	264550	261690	6280	3420	37	968.27	94	-14
2504	257910	259260	266070	259070	266070	262960	8160	5050	52	1367.44	136	-16
2505	257720	259200	266120	259200	265470	263410	7750	5690	51	1343.43	171	1
2506	258020	259710	266800	259710	265810	262400	7790	4380	10	262.40	36	3
2507	256740				265020	265020	8280	8280	0	0.00	26	0
2508	257580	263260	263260	263260	263260	263260	5680	5680	1	26.33	22	0
2509	256530	261490	264010	261490	264010	262750	7480	6220	2	52.55	2	-1
Total									179824	4737554.65	50554 / -3124
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2410	4189	4205	4290	4190	4275	4229	86	40	5016	42428.27	3276	-2874
2411	4179	4195	4241	4150	4234	4195	55	16	185336	1555026.57	66556	-10702
2412	4140	4155	4195	4111	4185	4155	45	15	34806	289264.66	58424	-4811
2501	4051	4074	4113	4030	4099	4075	48	24	48723	397152.20	45590	-2830
2502	3965	3984	4032	3949	4010	3995	45	30	2825	22574.74	4026	-20
2503	3899	3915	3969	3894	3948	3927	49	28	140	1099.60	579	-2
2504	3840	3861	3915	3636	3869	3839	29	-1	92	706.49	192	-17
2505	3789	3811	3869	3757	3800	3808	11	19	1282	9764.63	1798	219
2506	3721	3757	3795	3732	3761	3761	40	40	65	488.96	253	-14
2507	3688	3712	3745	3682	3695	3713	7	25	83	616.51	243	16
2508	3640	3656	3705	3645	3669	3678	29	38	88	647.50	199	20
2509	3568	3596	3666	3596	3625	3630	57	62	95	689.74	215	35
Total									278551	2320459.87	181351 / -20980

Home > Market Data > SHFE