SHFE Metals Close Price For October 14, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2410	77360	77410	78060	77220	77520	77480	160	120	12410	480786.43	7820	-8245
2411	77280	77370	78050	77160	77570	77520	290	240	104943	4067775.65	162771	648
2412	77230	77300	77990	77120	77520	77480	290	250	49204	1906301.92	140882	2038
2501	77140	77300	77950	77100	77470	77440	330	300	19096	739433.53	65255	-131
2502	77250	77360	78080	77160	77530	77520	280	270	6337	245651.92	27579	1233
2503	77300	77410	78100	77250	77560	77600	260	300	2607	101154.21	17621	264
2504	77320	77400	78120	77270	77640	77580	320	260	925	35884.04	10129	139
2505	77220	77350	78060	77270	77670	77640	450	420	660	25622.94	6391	59
2506	77320	77350	78060	77290	77620	77640	300	320	638	24769.35	3432	173
2507	77340	77460	78030	77290	77650	77590	310	250	284	11018.73	1439	87
2508	77240	77530	78000	77350	77720	77790	480	550	212	8246.06	539	86
2509	77310	77440	78000	77270	77750	77730	440	420	276	10727.20	442	91
Total									197592	7657371.95	444300 / -3558
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2410	70000	68620	68800	65110	68000	68510	-2000	-1490	155	5309.78	1320	-140
2411	68730	68890	69490	68580	69050	68950	320	220	9183	316612.07	4173	-258
2412	68770	68930	69510	68580	69040	68990	270	220	1289	44466.89	2845	179
2501	68760	68920	69000	68720	68720	68800	-40	40	14	481.63	24	-4
2502	68900	68920	69510	68920	69510	69360	610	460	129	4474.17	22	2
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				70990	70990	470	470	0	0.00	0	0
2507	67370				67370	67370	0	0	0	0.00	0	0
2508	68100				68100	68100	0	0	0	0.00	0	0
2509	68100				68120	68120	20	20	0	0.00	0	0
Total									10770	371344.52	8386 / -221
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2410	20715	20945	20945	20705	20850	20815	135	100	6115	63643.79	12475	-1390
2411	20735	20940	20990	20730	20880	20870	145	135	169627	1770198.72	148075	-7465
2412	20760	20950	21000	20750	20900	20895	140	135	116839	1220722.37	176337	14661
2501	20750	20950	20990	20745	20895	20890	145	140	33051	345267.10	67653	6183
2502	20750	20950	21000	20110	20900	20885	150	135	8970	93674.71	23257	1074
2503	20790	20930	20995	20770	20915	20930	125	140	2936	30728.84	14105	988
2504	20810	20920	21015	20825	20940	20960	130	150	390	4087.49	2845	17
2505	20800	21000	21015	20800	20950	20935	150	135	713	7464.95	1874	59
2506	20815	21010	21010	20400	20970	20900	155	85	87	909.23	712	28
2507	20825	21010	21020	20825	20975	20935	150	110	66	690.97	463	-13
2508	20845	21015	21040	20875	20965	20955	120	110	31	324.86	255	7
2509	20820	21000	21010	20785	20950	20935	130	115	92	963.12	213	62
Total									338917	3538676.13	448264 / 14211
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2410	25415	25565	25635	25185	25385	25440	-30	25	2295	29197.39	3370	-1010
2411	25330	25450	25780	25215	25335	25480	5	150	201759	2570704.18	116778	-2319
2412	25180	25420	25615	25090	25240	25335	60	155	86171	1091670.47	72502	3314
2501	24985	25180	25410	24850	25085	25150	100	165	30554	384259.84	24503	2155
2502	24825	25000	25225	24760	24975	25010	150	185	5759	72017.38	5765	909
2503	24745	24850	25140	24685	24920	24935	175	190	3294	41069.63	2797	297
2504	24715	24875	25100	24635	24865	24910	150	195	369	4596.79	427	149
2505	24600	24710	24990	24575	24850	24835	250	235	109	1353.75	241	14
2506	24555	24670	24930	24500	24790	24715	235	160	120	1483.03	171	5
2507	24495	24605	24815	24500	24665	24650	170	155	66	813.59	88	12
2508	24470	24520	24775	24385	24615	24610	145	140	38	467.60	117	-12
2509	24400	24510	24745	24370	24580	24585	180	185	27	331.94	77	0
Total									330561	4197965.56	226836 / 3514
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2410	16565	16800	16880	16570	16570	16765	5	200	440	3689.15	6820	10
2411	16645	16805	16980	16590	16620	16780	-25	135	65650	550927.41	41852	-730
2412	16675	16805	17000	16630	16660	16805	-15	130	23428	196871.90	22727	1746
2501	16690	16825	17065	16660	16680	16830	-10	140	5344	44971.57	10822	616
2502	16720	16930	17040	16690	16725	16860	5	140	626	5277.62	2223	242
2503	16745	16905	17025	16720	16740	16880	-5	135	258	2177.97	1459	102
2504	16745	16985	16985	16830	16860	16875	115	130	5	42.20	281	3
2505	16785	16900	17050	16785	16785	16950	0	165	71	601.81	300	12
2506	16755	16975	17040	16825	16825	16885	70	130	9	76.00	156	3
2507	16820	16935	16935	16935	16935	16935	115	115	1	8.47	92	0
2508	16835				16835	16835	0	0	0	0.00	39	0
2509	16815	17020	17110	17010	17100	17085	285	270	13	111.06	28	6
Total									95845	804755.14	86799 / 2010
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2410	133460	134000	134720	134000	134400	134120	940	660	276	3701.79	7302	174
2411	133950	135690	136340	134020	134610	135260	660	1310	115274	1559229.78	55300	-2531
2412	134300	135910	136620	134410	134900	135460	600	1160	33359	451898.25	32558	-782
2501	134620	136570	136950	134720	135250	135790	630	1170	15884	215697.15	23196	-407
2502	134870	136730	137210	135070	135580	136000	710	1130	1146	15585.61	3219	-159
2503	135350	136640	137660	135600	135870	136910	520	1560	74	1013.15	1244	-26
2504	135730	137110	137970	135820	136410	137210	680	1480	71	974.19	363	3
2505	136390	138050	138500	136170	136780	137540	390	1150	536	7372.41	1890	-12
2506	136460	138240	138640	136810	136810	137820	350	1360	59	813.17	383	-15
2507	136980	138500	138770	137050	137050	137820	70	840	29	399.68	224	-9
2508	137370	139020	139020	137160	137270	137780	-100	410	31	427.13	85	8
2509	137270	138800	139400	137370	137480	137860	210	590	39	537.69	44	-23
Total									166778	2257650.01	125808 / -3779
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2410	265610	255000	267610	255000	266900	261350	1290	-4260	72	1881.75	2442	-32
2411	267510	268530	270780	265030	265850	267990	-1660	480	74470	1995780.40	24161	-984
2412	267860	269210	271090	265400	266180	268200	-1680	340	22204	595514.86	16343	496
2501	267970	269020	271200	265600	266640	268550	-1330	580	7471	200635.82	6452	112
2502	267630	268260	270680	265790	266750	268130	-880	500	392	10510.77	505	85
2503	266810	270320	270390	266600	266600	268560	-210	1750	22	590.84	98	9
2504	267220	269040	270450	267890	267890	269330	670	2110	6	161.60	136	-1
2505	267320	268420	269810	266160	266500	267980	-820	660	27	723.57	177	2
2506	268440	267860	267860	266310	267570	267240	-870	-1200	3	80.17	37	0
2507	267430	267300	267300	266600	266600	267170	-830	-260	6	160.31	25	1
2508	267110				266470	266470	-640	-640	0	0.00	21	0
2509	267210				267210	267210	0	0	0	0.00	3	0
Total									104673	2806040.08	50400 / -312
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2410	4515				4515	4515	0	0	0	0.00	2280	0
2411	4503	4611	4818	4586	4818	4724	315	221	829220	7835822.46	94073	17018
2412	4466	4565	4749	4555	4715	4655	249	189	151388	1409545.24	91304	8269
2501	4390	4500	4620	4467	4574	4537	184	147	247212	2243684.71	83793	8036
2502	4289	4371	4455	4303	4414	4390	125	101	26099	229156.31	12149	1598
2503	4200	4269	4337	4132	4228	4231	28	31	8674	73416.23	4090	2141
2504	4103	4168	4223	3981	4099	4116	-4	13	1504	12382.07	1028	746
2505	3993	4030	4100	3853	3948	3966	-45	-27	15519	123109.84	4922	1250
2506	3906	3952	4019	3753	3841	3864	-65	-42	217	1677.11	357	79
2507	3827	3870	3908	3670	3763	3744	-64	-83	558	4178.79	431	69
2508	3746	3796	3825	3618	3691	3737	-55	-9	151	1128.76	256	31
2509	3703	3728	3754	3541	3642	3626	-61	-77	2668	19350.54	1653	1143
Total									1283210	11953452.05	296336 / 40380

Home > Market Data > SHFE