SHFE Metals Close Price For November 19, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2412	73830	73550	74490	73510	74330	74030	500	200	61065	2260522.55	126996	-8578
2501	73850	73560	74520	73520	74340	74040	490	190	52260	1934851.95	132311	31
2502	73860	73630	74540	73580	74390	74160	530	300	13870	514321.01	59362	2103
2503	73970	73650	74590	73650	74460	74180	490	210	4127	153090.66	34649	147
2504	74040	73780	74650	73740	74480	74230	440	190	652	24201.34	12721	35
2505	74140	73850	74710	73820	74570	74280	430	140	1099	40819.79	8601	-123
2506	74070	74010	74760	73890	74600	74510	530	440	291	10841.87	4947	8
2507	74100	73960	74770	73960	74710	74600	610	500	103	3842.24	2388	20
2508	74250	74010	74800	74010	74740	74450	490	200	118	4392.72	1122	-3
2509	74270	74100	74880	74020	74870	74530	600	260	101	3763.97	1170	18
2510	74310	74090	74960	74070	74810	74590	500	280	84	3132.99	628	0
2511	74290	74270	74920	74150	74890	74780	600	490	53	1981.91	147	17
Total									133823	4955762.97	385042 / -6325
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2412	65260	64910	65840	64890	65650	65320	390	60	6974	227777.71	5469	-365
2501	65440	65250	66080	65110	65860	65570	420	130	3747	122856.41	4670	336
2502	65730				65730	65730	0	0	0	0.00	15	0
2503	67340				67340	67340	0	0	0	0.00	1	0
2504	67520				67520	67520	0	0	0	0.00	2	0
2505	66450				66450	66450	0	0	0	0.00	0	0
2506	66470				66470	66470	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	67200				67200	67200	0	0	0	0.00	0	0
2510	67200				67200	67200	0	0	0	0.00	0	0
2511	68120				68120	68120	0	0	0	0.00	0	0
Total									10721	350634.11	10157 / -29
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2412	20540	20365	20605	20300	20560	20445	20	-95	56620	578832.70	109752	-8975
2501	20550	20350	20640	20325	20585	20470	35	-80	158446	1621796.69	209101	122
2502	20550	20395	20645	20330	20600	20480	50	-70	41784	427956.65	78684	6838
2503	20560	20300	20660	20300	20610	20495	50	-65	13898	142430.34	37034	1420
2504	20555	20450	20665	20340	20610	20465	55	-90	3946	40383.85	14028	678
2505	20580	20500	20665	20350	20635	20490	55	-90	3303	33847.25	9419	5
2506	20605	20380	20675	20380	20640	20495	35	-110	567	5811.50	2266	-133
2507	20555	20410	20675	20405	20625	20535	70	-20	207	2125.69	1107	6
2508	20555	20420	20650	20410	20650	20485	95	-70	40	409.77	419	12
2509	20550	20425	20650	20390	20620	20545	70	-5	36	369.83	737	-1
2510	20585	20495	20615	20495	20615	20535	30	-50	15	154.02	343	-2
2511	20505	20425	20675	20415	20665	20555	160	50	12	123.34	14	5
Total									278874	2854241.62	462904 / -25
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2412	24560	24595	24950	24475	24865	24695	305	135	146861	1813710.53	96723	-1548
2501	24260	24205	24620	24170	24540	24375	280	115	100623	1226537.73	83630	4465
2502	24065	24035	24395	23960	24310	24155	245	90	23152	279639.47	55403	583
2503	24015	23960	24325	23900	24250	24095	235	80	5098	61420.45	18325	-751
2504	23935	23945	24240	23855	24190	24080	255	145	394	4743.88	4730	90
2505	23860	24000	24175	23795	24120	24005	260	145	253	3036.96	2485	-8
2506	23805	23775	24105	23775	24080	24020	275	215	36	432.38	276	1
2507	23765	23800	24060	23700	23995	23945	230	180	41	490.93	208	17
2508	23755	23750	23750	23650	23650	23685	-105	-70	9	106.59	151	1
2509	23715	23700	24000	23650	23975	23810	260	95	23	273.84	125	4
2510	23715	23670	23950	23670	23950	23800	235	85	12	142.81	150	1
2511	23645	23650	23770	23615	23770	23675	125	30	5	59.19	5	1
Total									276507	3390594.76	262211 / 2856
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2412	16740	16740	16835	16730	16790	16780	50	40	39092	328028.32	28069	-4249
2501	16780	16790	16875	16775	16825	16820	45	40	28667	241111.99	33896	706
2502	16795	16785	16895	16785	16855	16840	60	45	3287	27680.89	6374	445
2503	16800	16860	16910	16810	16865	16860	65	60	82	691.33	2566	13
2504	16805	16890	16915	16860	16915	16880	110	75	5	42.20	418	1
2505	16830	16940	16940	16880	16920	16905	90	75	14	118.35	309	-5
2506	16850				16850	16850	0	0	0	0.00	194	0
2507	16830				16830	16830	0	0	0	0.00	115	0
2508	16930	16910	16935	16910	16935	16920	5	-10	2	16.92	33	0
2509	16930	16960	16960	16960	16960	16960	30	30	1	8.48	49	0
2510	16930	16975	16975	16950	16950	16965	20	35	3	25.45	24	2
2511	16935	16955	16955	16955	16955	16955	20	20	2	16.96	3	2
Total									71155	597740.89	72050 / -3085
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2412	123870	124350	126180	123220	125360	124530	1490	660	109334	1361616.72	50290	-5781
2501	124100	124070	126440	123410	125580	124810	1480	710	64547	805651.10	69566	1229
2502	124470	124990	126800	123800	125990	125440	1520	970	15826	198534.59	17859	3080
2503	125040	125210	127170	124230	126350	125670	1310	630	1173	14741.98	6395	-89
2504	125410	125800	127500	124830	126830	126040	1420	630	158	1991.54	1019	-23
2505	125870	126400	128000	125100	127270	126370	1400	500	3917	49499.97	8735	136
2506	126020	125740	128400	125740	127790	127120	1770	1100	63	800.90	775	-15
2507	126300	126360	128830	126100	127830	127540	1530	1240	96	1224.43	456	-21
2508	126660	126580	128800	126580	128110	127520	1450	860	81	1032.93	183	-17
2509	126970	126930	129040	126880	128510	127670	1540	700	122	1557.59	558	-8
2510	127400	127280	129240	127220	129240	128050	1840	650	63	806.73	85	0
2511	127640				127640	127640	0	0	0	0.00	0	0
Total									195380	2437458.47	155921 / -1509
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2412	240730	240070	244170	239200	243970	242190	3240	1460	68464	1658161.26	23056	-2770
2501	240920	241160	244490	239600	244200	242490	3280	1570	33529	813072.74	25998	-5
2502	241330	241390	244960	240020	244850	243080	3520	1750	5621	136635.37	7747	748
2503	241850	241690	245300	240480	245160	243450	3310	1600	734	17869.74	1063	142
2504	242800	242150	245520	241790	244340	244550	1540	1750	58	1418.41	271	4
2505	242370	242000	245750	241780	245700	244800	3330	2430	109	2668.41	384	-25
2506	243550	242790	245770	242790	244640	245070	1090	1520	12	294.09	51	4
2507	244470	245870	245930	244870	244870	245680	400	1210	5	122.84	30	1
2508	244510				246130	246130	1620	1620	0	0.00	23	0
2509	244400	242920	245680	242920	244440	244340	40	-60	3	73.30	20	-1
2510	246620				246620	246620	0	0	0	0.00	23	0
2511	245340				245340	245340	0	0	0	0.00	0	0
Total									108535	2630316.15	58666 / -1902
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2412	5478	5471	5519	5442	5519	5478	41	0	6880	75379.00	29436	-1366
2501	5220	5230	5318	5176	5296	5233	76	13	165793	1735506.78	247456	-7442
2502	4903	4925	5033	4888	5004	4952	101	49	46536	460899.85	73129	3181
2503	4551	4600	4666	4540	4660	4600	109	49	27532	253345.24	55779	791
2504	4311	4347	4403	4291	4400	4349	89	38	1921	16711.49	7582	131
2505	4181	4181	4256	4146	4248	4201	67	20	40299	338603.68	64573	979
2506	4055	4040	4107	4005	4092	4063	37	8	380	3088.54	980	85
2507	3949	3961	3994	3906	3983	3944	34	-5	224	1766.93	668	-73
2508	3881	3837	3918	3837	3896	3883	15	2	10	77.67	242	-3
2509	3800	3788	3847	3755	3830	3803	30	3	898	6831.28	3979	-39
2510	3762	3751	3811	3722	3800	3777	38	15	324	2447.66	1654	23
2511	3727	3710	3780	3691	3765	3729	38	2	140	1044.23	117	42
Total									290937	2895702.35	485595 / -3691

Home > Market Data > SHFE