SHFE Metals Close Price For November 4, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2411	76480	76610	77570	76380	77330	76960	850	480	23735	913440.48	46600	-5305
2412	76490	76680	77670	76350	77430	76990	940	500	123122	4739725.57	169211	9952
2501	76520	76700	77690	76410	77460	77050	940	530	48481	1867810.92	110670	7184
2502	76520	76700	77650	76400	77410	77080	890	560	10434	402130.16	36731	1346
2503	76550	76710	77680	76430	77420	77050	870	500	3930	151406.49	24682	657
2504	76600	76710	77670	76440	77410	77100	810	500	2396	92371.75	10092	-152
2505	76590	76850	77690	76500	77500	77150	910	560	1420	54779.60	6558	102
2506	76620	76950	77700	76550	77620	77100	1000	480	957	36895.27	4709	300
2507	76630	76900	77700	76560	77540	77200	910	570	346	13356.13	1703	6
2508	76610	76960	77700	76490	77640	77190	1030	580	97	3743.94	792	3
2509	76540	76900	77660	76540	77660	77190	1120	650	170	6561.60	1040	71
2510	76660	76930	77700	76530	77630	77290	970	630	125	4831.23	397	42
Total									215213	8287053.10	413185 / 14206
efp			76590	76590						20.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2411	67730	67800	68000	67800	68000	67860	270	130	15	509.00	2845	-5
2412	67860	68150	69000	67740	68780	68340	920	480	10485	358315.91	6587	225
2501	68040	68300	69080	67950	68830	68580	790	540	1830	62755.29	2171	289
2502	68190				68190	68190	0	0	0	0.00	12	0
2503	68310				68310	68310	0	0	0	0.00	1	0
2504	69050				69050	69050	0	0	0	0.00	2	0
2505	69060				69060	69060	0	0	0	0.00	0	0
2506	70230				70230	70230	0	0	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	68120				68120	68120	0	0	0	0.00	0	0
2510	68120				68120	68120	0	0	0	0.00	0	0
Total									12330	421580.20	11618 / 509
efp			67730	67730						5.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2411	20765	20885	20890	20550	20870	20770	105	5	10070	104581.23	26475	-3940
2412	20785	20880	20910	20540	20855	20765	70	-20	171118	1776881.83	190052	-3437
2501	20800	20850	20900	20565	20855	20775	55	-25	85569	888959.32	149391	6442
2502	20800	20840	20885	20580	20830	20770	30	-30	26499	275210.71	47193	2371
2503	20825	20850	20895	20605	20825	20770	0	-55	9088	94397.49	21391	362
2504	20820	20915	20930	20635	20830	20810	10	-10	1404	14610.26	5029	280
2505	20865	20905	20930	20645	20840	20790	-25	-75	2009	20888.12	2871	389
2506	20880	20975	20975	20670	20870	20795	-10	-85	511	5313.85	1261	150
2507	20870	20925	20925	20610	20860	20830	-10	-40	54	562.53	632	1
2508	20840	20905	20905	20700	20830	20800	-10	-40	17	176.81	354	3
2509	20855	20915	20915	20660	20800	20800	-55	-55	56	582.48	510	39
2510	20830	20900	20900	20700	20855	20800	25	-30	32	332.86	60	-5
Total									306427	3182497.47	445219 / 2655
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2411	25300	25285	25700	25250	25440	25430	140	130	5380	68413.53	32995	-745
2412	24970	25030	25390	24890	25125	25115	155	145	238594	2996490.31	110312	-1116
2501	24760	24710	25135	24650	24925	24885	165	125	97691	1215707.92	72064	1188
2502	24535	24560	24910	24435	24705	24670	170	135	27236	335966.30	41486	2525
2503	24420	24410	24805	24325	24640	24590	220	170	7180	88292.30	14762	1708
2504	24360	24310	24725	24270	24580	24450	220	90	3410	41688.55	4092	622
2505	24265	23960	24680	23960	24520	24465	255	200	256	3131.96	2053	-3
2506	24265	24400	24535	24235	24535	24390	270	125	55	670.86	177	-1
2507	24245	24250	24520	24250	24435	24380	190	135	26	317.00	112	-4
2508	24120	24310	24460	24310	24425	24400	305	280	6	73.20	139	0
2509	24165	24400	24485	24145	24410	24295	245	130	18	218.67	108	3
2510	24225	24405	24415	24035	24285	24250	60	25	50	606.29	106	9
Total									379902	4751576.88	278406 / 4186
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2411	16660	16840	16865	16645	16790	16740	130	80	1595	13351.88	8360	-285
2412	16690	16885	16945	16690	16855	16800	165	110	65959	554074.14	44155	-673
2501	16710	16940	16960	16710	16880	16815	170	105	20540	172734.02	20312	823
2502	16735	16915	16970	16735	16900	16855	165	120	748	6303.84	3088	49
2503	16755	16950	17000	16770	16955	16900	200	145	105	887.30	1584	-4
2504	16695	16860	16870	16820	16870	16835	175	140	24	202.08	280	2
2505	16810	16955	16995	16875	16995	16925	185	115	15	126.95	291	-5
2506	16860	16935	17010	16875	17010	16925	150	65	11	93.11	188	0
2507	16830	16930	16965	16930	16965	16935	135	105	4	33.88	117	3
2508	16840	17035	17035	17035	17035	17035	195	195	2	17.04	32	0
2509	16910	17045	17045	17045	17045	17045	135	135	1	8.52	33	0
2510	16945	17005	17005	17005	17005	17005	60	60	1	8.50	27	0
Total									89005	747841.25	78467 / -90
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2411	123170	124800	125380	123830	124330	124350	1160	1180	2070	25741.21	7458	-600
2412	123330	125310	125900	124070	124720	124790	1390	1460	115612	1442787.05	78580	1742
2501	123770	125800	126240	124450	125190	125170	1420	1400	33821	423343.26	52149	1595
2502	124180	126050	126590	124910	125610	125590	1430	1410	5906	74178.59	11964	154
2503	124760	126660	126950	125370	126070	126080	1310	1320	457	5762.10	2630	-4
2504	124880	126880	127440	125880	126430	126680	1550	1800	73	924.81	1003	-11
2505	125490	127000	127880	126300	126970	126940	1480	1450	1625	20628.67	4567	143
2506	125990	128100	128300	126860	126990	127540	1000	1550	31	395.40	715	-5
2507	126560	128600	128670	127470	127730	128120	1170	1560	43	550.92	435	4
2508	127080	128790	129130	127980	128140	128400	1060	1320	17	218.29	238	-3
2509	127650	129070	129750	128360	128820	129050	1170	1400	22	283.92	325	4
2510	128230	129740	130090	128610	128610	129420	380	1190	12	155.31	56	2
Total									159689	1994969.51	160120 / 3021
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2411	255420	257330	262650	257190	262390	261280	6970	5860	1350	35273.01	2112	-286
2412	255720	258100	263470	257590	262950	261500	7230	5780	117398	3070014.65	27483	1904
2501	256160	257780	263880	257780	263390	261900	7230	5740	27036	708073.40	16471	1367
2502	256550	257660	264140	257660	263780	262180	7230	5630	1570	41163.71	2999	108
2503	256110	261090	264200	260150	263900	262680	7790	6570	157	4124.15	329	37
2504	256840	260000	264000	260000	264000	262540	7160	5700	54	1417.77	178	-4
2505	256910	259590	264130	259590	263510	262390	6600	5480	118	3096.27	334	12
2506	257500	258210	263570	258210	263570	262500	6070	5000	26	682.51	50	5
2507	259040	263110	263400	261160	263090	262900	4050	3860	10	262.90	32	-1
2508	256770	262280	263220	262280	263220	262590	6450	5820	3	78.78	24	-1
2509	255370	261130	263450	261130	263450	262470	8080	7100	5	131.24	17	1
2510	258290	262310	263800	261280	263800	262490	5510	4200	8	209.99	13	-8
Total									147735	3864528.39	50042 / 3134
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2411	5252	5275	5406	5252	5406	5315	154	63	1530	16265.37	3990	-960
2412	5087	5185	5226	5097	5226	5155	139	68	54420	561172.38	59693	-1538
2501	4911	4999	5000	4814	4972	4905	61	-6	425902	4178874.63	278119	11705
2502	4682	4724	4739	4443	4583	4557	-99	-125	67218	612699.48	41287	5689
2503	4469	4500	4550	4156	4292	4303	-177	-166	42721	367670.58	26103	1346
2504	4274	4319	4320	3970	4070	4084	-204	-190	3941	32194.48	3317	474
2505	4153	4146	4163	3851	3924	3961	-229	-192	75880	601263.14	35208	9111
2506	4039	4025	4025	3743	3797	3841	-242	-198	659	5063.11	637	77
2507	3968	3950	3952	3688	3737	3798	-231	-170	770	5849.29	655	80
2508	3930	3912	3912	3620	3699	3745	-231	-185	108	809.05	230	6
2509	3877	3871	3871	3616	3669	3703	-208	-174	2228	16502.04	2715	381
2510	3835	3832	3832	3590	3624	3680	-211	-155	683	5027.99	775	147
Total									676060	6403391.55	452729 / 26518

Home > Market Data > SHFE