SHFE Metals Close Price For October 11, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2410	77180	77000	77650	77000	77260	77360	80	180	14185	548735.88	16065	-7830
2411	77010	76850	77620	76850	77220	77280	210	270	85481	3303196.79	162123	-279
2412	76950	76900	77580	76840	77150	77230	200	280	39729	1534152.32	138844	696
2501	76870	76760	77490	76760	77110	77140	240	270	14144	545572.11	65386	471
2502	76960	76740	77550	76740	77190	77250	230	290	3435	132676.98	26346	106
2503	76960	76700	77600	76700	77230	77300	270	340	1414	54652.69	17357	71
2504	77080	77060	77600	77060	77230	77320	150	240	840	32477.07	9990	47
2505	77030	77050	77590	77020	77190	77220	160	190	578	22317.85	6332	147
2506	77110	77230	77500	76970	77260	77320	150	210	140	5413.05	3259	43
2507	77110	77070	77520	77000	77220	77340	110	230	146	5646.33	1352	93
2508	77020	77100	77520	77040	77160	77240	140	220	45	1738.02	453	10
2509	77030	77220	77400	77060	77070	77310	40	280	74	2860.64	351	25
Total									160211	6189439.70	447858 / -6400
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2410	70000				70000	70000	0	0	0	0.00	1460	0
2411	68510	68420	69070	68360	68630	68730	120	220	7759	266641.30	4431	-351
2412	68580	68480	69070	68430	68620	68770	40	190	1545	53125.87	2666	318
2501	68630	68800	68840	68640	68640	68760	10	130	4	137.54	28	0
2502	68610	68900	68900	68900	68900	68900	290	290	1	34.45	20	0
2503	67100				67100	67100	0	0	0	0.00	1	0
2504	68850				68850	68850	0	0	0	0.00	1	0
2505	69060				69060	69060	0	0	0	0.00	0	0
2506	70520				70520	70520	0	0	0	0.00	0	0
2507	67370				67370	67370	0	0	0	0.00	0	0
2508	67770				68100	68100	330	330	0	0.00	0	0
2509	68100				68100	68100	0	0	0	0.00	0	0
Total									9309	319939.16	8607 / -33
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2410	20485	20630	20800	20605	20800	20715	315	230	6595	68318.13	13865	-1820
2411	20490	20670	20845	20630	20825	20735	335	245	138735	1438525.98	155540	1103
2412	20510	20660	20860	20650	20840	20760	330	250	88638	920074.91	161676	8131
2501	20525	20675	20860	20650	20830	20750	305	225	31904	331061.76	61470	2650
2502	20520	20690	20860	20660	20830	20750	310	230	8306	86190.61	22183	515
2503	20490	20680	20870	20680	20840	20790	350	300	3695	38412.59	13117	1707
2504	20525	20755	20880	20695	20845	20810	320	285	252	2622.36	2828	81
2505	20580	20770	20890	20690	20875	20800	295	220	333	3463.89	1815	54
2506	20595	20800	20890	20725	20840	20815	245	220	82	853.47	684	14
2507	20620	20770	20880	20735	20880	20825	260	205	33	343.67	476	-2
2508	20665	20800	20900	20765	20890	20845	225	180	54	562.89	248	29
2509	20670	20805	20870	20760	20825	20820	155	150	24	249.84	151	12
Total									278651	2890680.08	434053 / 12474
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2410	24925	25225	25570	25225	25360	25415	435	490	2300	29232.26	4380	-650
2411	24840	25005	25555	24990	25350	25330	510	490	200555	2540108.50	119097	6117
2412	24695	24855	25395	24850	25215	25180	520	485	78343	986438.82	69188	5807
2501	24505	24650	25180	24640	25005	24985	500	480	26018	325033.20	22348	2153
2502	24355	24465	25005	24465	24855	24825	500	470	2644	32820.49	4856	260
2503	24285	24415	24905	24415	24760	24745	475	460	1260	15592.36	2500	159
2504	24175	24440	24840	24440	24710	24715	535	540	189	2335.84	278	75
2505	24110	24480	24740	24470	24615	24600	505	490	156	1919.02	227	12
2506	24070	24400	24665	24400	24545	24555	475	485	110	1350.60	166	47
2507	24040	24415	24620	24400	24505	24495	465	455	22	269.49	76	8
2508	23990	24435	24555	24325	24505	24470	515	480	26	318.16	129	-2
2509	23950	24420	24535	24270	24310	24400	360	450	42	512.43	77	-1
Total									311665	3935931.17	223322 / 13985
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2410	16520	16490	16650	16490	16650	16565	130	45	620	5135.76	6810	-180
2411	16580	16525	16740	16525	16725	16645	145	65	45491	378711.86	42582	-928
2412	16620	16575	16760	16560	16740	16675	120	55	14311	119328.12	20981	63
2501	16635	16575	16765	16575	16765	16690	130	55	3407	28434.63	10206	19
2502	16655	16640	16800	16640	16785	16720	130	65	224	1872.95	1981	98
2503	16665	16665	16820	16665	16810	16745	145	80	110	921.09	1357	33
2504	16685	16730	16810	16715	16810	16745	125	60	13	108.86	278	1
2505	16725	16735	16850	16735	16780	16785	55	60	27	226.64	288	7
2506	16760	16755	16755	16755	16755	16755	-5	-5	1	8.38	153	1
2507	16975	16820	16820	16820	16820	16820	-155	-155	7	58.87	92	7
2508	17020	16835	16835	16835	16835	16835	-185	-185	1	8.42	39	-1
2509	16815				16815	16815	0	0	0	0.00	22	0
Total									64212	534815.59	84789 / -880
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2410	129330	132440	134200	132440	134000	133460	4670	4130	726	9689.86	7128	108
2411	132390	133700	134760	133000	134450	133950	2060	1560	112905	1512464.84	57831	-2836
2412	132810	133300	135080	133300	134780	134300	1970	1490	27975	375722.59	33340	1276
2501	133090	133580	135440	133580	135140	134620	2050	1530	12702	171005.16	23603	-149
2502	133370	133800	135740	133800	135450	134870	2080	1500	676	9117.80	3378	-36
2503	133800	134850	136760	134680	135020	135350	1220	1550	42	568.47	1270	3
2504	134280	135230	136290	134970	135940	135730	1660	1450	31	420.78	360	2
2505	134650	135750	138200	135470	136430	136390	1780	1740	312	4255.52	1902	-36
2506	134890	136000	137370	136000	136150	136460	1260	1570	28	382.09	398	-6
2507	135060	137020	137280	136730	136900	136980	1840	1920	8	109.59	233	2
2508	135400	137360	137380	137360	137380	137370	1980	1970	2	27.47	77	0
2509	136000	136870	137650	136870	137650	137270	1650	1270	3	41.18	67	-1
Total									155410	2083805.36	129587 / -1673
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2410	264030	264320	268200	264320	267200	265610	3170	1580	178	4727.92	2474	-16
2411	264290	265230	268990	265210	267670	267510	3380	3220	70443	1884450.96	25145	-457
2412	264690	265200	269360	265200	267980	267860	3290	3170	19295	516838.25	15847	566
2501	264810	267340	269500	265770	268190	267970	3380	3160	5177	138730.20	6340	124
2502	265140	266500	268990	266330	267890	267630	2750	2490	134	3586.33	420	-12
2503	263090	266810	266810	266810	266810	266810	3720	3720	1	26.68	89	0
2504	264020	267280	267280	267200	267200	267220	3180	3200	3	80.17	137	-1
2505	264470	266500	268800	266170	267300	267320	2830	2850	18	481.18	175	-2
2506	265000	268200	268580	268200	268580	268440	3580	3440	3	80.53	37	-1
2507	264950	267430	267430	267430	267430	267430	2480	2480	1	26.74	24	0
2508	264400	267110	267110	267110	267110	267110	2710	2710	1	26.71	21	-1
2509	266430	267210	267210	267210	267210	267210	780	780	1	26.72	3	1
Total									95255	2549082.41	50712 / 201
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2410	4360	4455	4563	4455	4520	4515	160	155	105	948.15	2280	-30
2411	4351	4389	4630	4372	4553	4503	202	152	620846	5591757.26	77055	743
2412	4313	4350	4600	4335	4517	4466	204	153	124036	1108107.13	83035	7789
2501	4228	4271	4519	4255	4429	4390	201	162	218548	1919250.96	75756	11877
2502	4137	4200	4409	4157	4319	4289	182	152	18344	157388.00	10551	2678
2503	4019	4086	4298	4067	4222	4200	203	181	3997	33581.70	1949	863
2504	3942	4010	4189	3998	4108	4103	166	161	242	1986.29	282	-32
2505	3868	3900	4081	3886	4015	3993	147	125	5422	43303.77	3672	911
2506	3769	3855	4000	3829	3872	3906	103	137	77	601.52	278	30
2507	3720	3765	3907	3744	3787	3827	67	107	85	650.70	362	30
2508	3655	3712	3808	3683	3715	3746	60	91	112	839.11	225	15
2509	3617	3638	3781	3631	3697	3703	80	86	547	4051.89	510	198
Total									992361	8862466.49	255955 / 25072

Home > Market Data > SHFE