SHFE Metals Close Price For November 8, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2411	76040	76890	77670	76870	77050	77210	1010	1170	16710	645119.83	27665	-4715
2412	75980	76950	77730	76850	77100	77270	1120	1290	101799	3933384.89	150641	-4479
2501	76030	76950	77770	76850	77170	77290	1140	1260	59193	2287653.11	119166	-324
2502	76050	76920	77780	76900	77200	77340	1150	1290	15583	602595.06	39318	1375
2503	76100	76890	77780	76890	77250	77400	1150	1300	6056	234390.57	27980	532
2504	76210	77010	77790	76950	77280	77320	1070	1110	1954	75541.95	10691	26
2505	76240	77100	77820	77020	77300	77420	1060	1180	1365	52839.93	7124	152
2506	76210	77250	77860	77100	77260	77440	1050	1230	1622	62811.17	5652	547
2507	76360	77210	77890	77110	77330	77420	970	1060	294	11381.60	1900	93
2508	76230	77230	77880	77150	77220	77480	990	1250	158	6121.50	828	-8
2509	76230	77300	77850	77100	77170	77440	940	1210	171	6621.35	1122	70
2510	76250	77140	77880	77060	77210	77430	960	1180	199	7704.81	461	32
Total									205104	7926165.74	392548 / -6699
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2411	68140				68140	68140	0	0	0	0.00	2845	-60
2412	67280	68230	68960	68110	68350	68550	1070	1270	9463	324345.87	5855	-493
2501	67510	68250	69110	68250	68460	68630	950	1120	3121	107110.27	2890	-97
2502	68830				68800	68800	-30	-30	0	0.00	8	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									12584	431456.14	11601 / -650
efp			68140	68140						60.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2411	21280	21500	21775	21500	21700	21620	420	340	6735	72810.48	16835	-1730
2412	21210	21650	21820	21560	21690	21670	480	460	230988	2503248.77	220150	-960
2501	21200	21600	21790	21530	21670	21645	470	445	142408	1541513.78	209900	18811
2502	21110	21540	21675	21435	21590	21550	480	440	41461	446840.95	69516	6451
2503	21090	21440	21595	21375	21570	21495	480	405	21002	225760.88	32824	3177
2504	21030	21430	21585	21380	21540	21495	510	465	6263	67326.27	12842	1985
2505	20990	21405	21565	21305	21560	21485	570	495	4263	45800.57	5553	894
2506	21080	21390	21560	21350	21535	21475	455	395	830	8912.37	1625	153
2507	21000	21310	21630	21310	21525	21460	525	460	144	1545.37	631	22
2508	20975	21385	21500	21305	21465	21405	490	430	46	492.39	328	-5
2509	20930	21300	21465	21300	21465	21370	535	440	253	2703.57	662	156
2510	21035	21200	21430	21200	21345	21340	310	305	45	480.25	111	6
Total									454438	4917435.64	570977 / 28960
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2411	25350	25790	25880	25355	25505	25595	155	245	6345	81206.71	22940	-3755
2412	24915	25300	25430	24880	25025	25190	110	275	189720	2389623.97	101642	-1833
2501	24705	25080	25225	24670	24800	24965	95	260	88480	1104480.00	72307	1768
2502	24485	24930	25015	24485	24600	24785	115	300	24106	298733.70	46568	-420
2503	24390	24840	24930	24435	24530	24735	140	345	5819	71979.76	16177	146
2504	24410	24710	24845	24365	24480	24670	70	260	1056	13028.04	4499	129
2505	24365	24700	24800	24330	24450	24555	85	190	436	5353.30	2179	65
2506	24265	24615	24730	24310	24420	24435	155	170	48	586.51	226	5
2507	24390	24670	24670	24280	24380	24435	-10	45	24	293.25	145	1
2508	24165	24605	24605	24280	24310	24500	145	335	55	673.87	139	3
2509	24135	24490	24590	24230	24250	24465	115	330	33	403.74	105	-9
2510	24185	24435	24535	24145	24250	24355	65	170	49	596.73	126	10
Total									316171	3966959.56	267053 / -3890
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2411	16725	16805	16875	16760	16855	16845	130	120	990	8338.29	7385	-45
2412	16800	16950	16950	16810	16890	16885	90	85	47671	402535.18	44446	430
2501	16840	16975	16985	16840	16920	16915	80	75	18109	153170.62	21977	956
2502	16870	16950	16980	16870	16945	16940	75	70	916	7759.79	4226	11
2503	16860	16990	16995	16905	16985	16965	125	105	64	542.98	1803	-1
2504	16905	17020	17055	16915	17020	16985	115	80	27	229.32	367	12
2505	16975	17065	17070	17005	17030	17045	55	70	18	153.42	313	8
2506	16950	17080	17080	17060	17070	17070	120	120	29	247.53	205	-8
2507	16945				16945	16945	0	0	0	0.00	116	0
2508	16960	17125	17125	17125	17125	17125	165	165	1	8.56	34	-1
2509	16960	17185	17185	17185	17185	17185	225	225	8	68.74	41	7
2510	17155	17165	17165	17155	17165	17160	10	5	5	42.91	19	-2
Total									67838	573097.34	80932 / 1367
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2411	125450	131260	131260	127620	129140	129340	3690	3890	678	8769.56	6486	-120
2412	125960	127960	130470	127660	129580	129570	3620	3610	183114	2372763.25	67340	-3340
2501	126280	128150	130780	127960	129870	129870	3590	3590	62058	805976.90	53467	-1583
2502	126820	128600	131110	128360	130260	130230	3440	3410	11442	149019.50	12361	-319
2503	127210	129150	131450	128800	130710	130630	3500	3420	905	11822.29	2757	-57
2504	127300	129870	131890	128300	131150	131130	3850	3830	216	2832.57	960	-13
2505	128290	130030	132380	129740	131680	131660	3390	3370	4399	57919.33	5822	356
2506	128780	131380	132680	131340	131400	131990	2620	3210	82	1082.37	728	16
2507	129100	131820	133150	131720	131720	132370	2620	3270	38	503.02	450	2
2508	129540	131250	133630	131250	132940	132800	3400	3260	18	239.05	224	1
2509	130110	131740	134020	131740	133440	133420	3330	3310	61	813.89	412	6
2510	130250	133370	134500	133360	133870	133830	3620	3580	14	187.37	65	0
Total									263025	3411929.09	151072 / -5051
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2411	257550	260020	261840	260000	260200	260990	2650	3440	92	2401.19	1776	-32
2412	258430	261620	263060	260100	260760	261650	2330	3220	56177	1469884.39	23527	-632
2501	259000	262040	263600	260630	261250	262220	2250	3220	17460	457836.99	18206	551
2502	259140	262530	263980	261040	261580	262580	2440	3440	2002	52569.54	3225	64
2503	260340	262280	264140	261320	261850	262670	1510	2330	136	3572.34	538	6
2504	258890	262460	263660	261940	261940	262850	3050	3960	10	262.85	176	-1
2505	259030	262330	263530	261760	261800	262470	2770	3440	21	551.21	320	0
2506	260110	262480	262990	262480	262990	262730	2880	2620	2	52.55	51	1
2507	259900				261460	261460	1560	1560	0	0.00	30	0
2508	262540				262370	262370	-170	-170	0	0.00	23	0
2509	262460				262370	262370	-90	-90	0	0.00	17	0
2510	262390	264370	264370	264370	264370	264370	1980	1980	1	26.44	13	0
Total									75901	1987157.49	47902 / -43
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2411	5479	5478	5607	5478	5607	5572	128	93	1005	11200.44	1560	-450
2412	5373	5436	5616	5422	5572	5500	199	127	20287	223188.26	41922	-3129
2501	5172	5236	5394	5214	5376	5301	204	129	254367	2697268.16	280018	5541
2502	4906	4990	5150	4976	5139	5067	233	161	61098	619270.12	60637	6325
2503	4591	4662	4800	4662	4799	4741	208	150	39957	378899.79	38364	4160
2504	4340	4418	4564	4395	4498	4478	158	138	4230	37889.79	6570	542
2505	4159	4238	4389	4191	4290	4299	131	140	134738	1158674.30	51664	4309
2506	4039	4116	4253	4075	4169	4165	130	126	580	4831.82	821	71
2507	3918	4035	4156	3987	4079	4076	161	158	626	5103.41	785	135
2508	3889	3945	4082	3936	4018	4024	129	135	152	1223.44	288	35
2509	3853	3915	4060	3902	4015	3995	162	142	3650	29163.85	3335	666
2510	3808	3870	4011	3869	3978	3963	170	155	1249	9901.57	1248	94
Total									521939	5176614.95	487212 / 18299

Home > Market Data > SHFE