SHFE Metals Close Price For November 25, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2412	73900	73480	74380	73410	74160	74040	260	140	43375	1605908.77	91620	-10371
2501	73920	73400	74400	73390	74160	73970	240	50	81223	3004052.43	147545	-177
2502	73950	73320	74420	73320	74170	74050	220	100	25294	936586.24	74694	7293
2503	74000	73590	74470	73520	74220	74030	220	30	8734	323325.61	37014	1728
2504	74050	73650	74530	73610	74330	74030	280	-20	1550	57379.68	14581	497
2505	74150	73770	74600	73650	74320	74150	170	0	1214	45011.73	9388	240
2506	74210	73800	74630	73750	74430	74240	220	30	960	35638.29	5282	295
2507	74210	73920	74630	73920	74420	74320	210	110	256	9513.12	2462	75
2508	74280	73930	74730	73930	74380	74410	100	130	96	3572.16	1155	13
2509	74320	73940	74740	73840	74490	74430	170	110	165	6140.92	1232	48
2510	74290	73930	74730	73930	74500	74340	210	50	103	3828.63	720	18
2511	74210	74090	74760	74090	74590	74470	380	260	52	1936.24	208	13
Total									163022	6032893.79	385901 / -328
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2412	65300	64800	65740	64750	65570	65310	270	10	5676	185352.40	3482	-533
2501	65480	65000	65910	64940	65790	65470	310	-10	5073	166077.29	5531	661
2502	65500	65300	66030	65300	65930	65760	430	260	70	2301.80	57	27
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									10819	353731.49	9073 / 155
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2412	20515	20365	20615	20350	20600	20535	85	20	33165	340526.77	75892	-9543
2501	20550	20360	20630	20355	20620	20535	70	-15	145678	1495978.14	190914	-5719
2502	20560	20400	20650	20380	20650	20565	90	5	54772	563260.31	102673	9589
2503	20580	20410	20675	20405	20650	20575	70	-5	12983	133584.25	43808	1893
2504	20615	20445	20685	20435	20670	20575	55	-40	3543	36450.05	16921	656
2505	20565	20430	20690	20430	20685	20590	120	25	2303	23711.10	9473	175
2506	20605	20445	20695	20445	20695	20625	90	20	697	7189.42	3268	224
2507	20590	20415	20675	20415	20670	20615	80	25	126	1298.79	1105	6
2508	20520	20535	20680	20515	20655	20625	135	105	269	2774.10	507	46
2509	20600	20475	20680	20475	20680	20585	80	-15	50	514.74	735	12
2510	20615	20470	20680	20400	20650	20545	35	-70	71	729.50	402	15
2511	20580	20515	20645	20500	20645	20540	65	-40	29	297.84	31	-5
Total									253686	2606315.00	445729 / -2651
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2412	25245	25030	25305	25010	25275	25185	30	-60	107778	1357337.55	82316	-10268
2501	24865	24680	24935	24615	24895	24815	30	-50	117278	1455280.12	98990	5091
2502	24595	24400	24670	24355	24660	24570	65	-25	28356	348397.32	66132	4648
2503	24485	24250	24585	24245	24550	24460	65	-25	8344	102059.08	19313	462
2504	24430	24235	24530	24175	24500	24435	70	5	2693	32901.98	8289	1315
2505	24360	24170	24450	24120	24385	24340	25	-20	344	4186.80	2755	46
2506	24250	24125	24335	24125	24330	24285	80	35	87	1056.59	301	14
2507	24195	24185	24325	24185	24325	24265	130	70	33	400.42	240	13
2508	24210	24150	24240	24150	24200	24185	-10	-25	13	157.23	156	7
2509	24145	23970	24225	23970	24225	24070	80	-75	24	288.85	122	-1
2510	24090	24030	24175	24030	24160	24135	70	45	8	96.54	151	-3
2511	24060	24115	24120	24115	24120	24115	60	55	3	36.18	22	-1
Total									264961	3302198.64	278787 / 1323
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2412	16875	16975	17240	16895	17150	17125	275	250	24072	206133.96	12608	-4258
2501	16915	16955	17285	16935	17190	17165	275	250	95464	819330.58	60395	13562
2502	16925	16955	17260	16940	17185	17160	260	235	15824	135806.88	12110	3507
2503	16895	16945	17255	16945	17200	17185	305	290	1655	14223.36	2965	232
2504	16915	16975	17260	16975	17230	17175	315	260	104	893.14	442	24
2505	16970	17055	17260	17055	17245	17195	275	225	63	541.71	324	15
2506	16945	17000	17275	17000	17250	17230	305	285	47	404.99	185	-9
2507	16980	17070	17275	17065	17260	17170	280	190	23	197.50	110	-1
2508	16975	17145	17145	17145	17145	17145	170	170	1	8.57	35	0
2509	16995	17040	17395	17040	17395	17225	400	230	16	137.81	48	-1
2510	16970	17260	17290	17215	17265	17260	295	290	14	120.85	20	-5
2511	17000	17150	17225	17150	17225	17185	225	185	4	34.37	3	0
Total									137287	1177833.73	89245 / 13066
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2412	125890	125770	127580	125630	126950	126770	1060	880	81072	1027792.42	27696	-8061
2501	126170	126140	127870	125880	127250	127070	1080	900	101037	1283896.19	73942	1219
2502	126670	126500	128180	126240	127500	127410	830	740	19188	244484.04	29323	1558
2503	126970	126760	128560	126620	127870	127760	900	790	1336	17069.33	6914	-65
2504	127880	127010	128910	127010	127980	128110	100	230	231	2959.51	952	25
2505	127670	127200	129360	127200	128610	128530	940	860	3621	46543.95	8509	0
2506	128290	127940	129580	127940	128850	129080	560	790	39	503.43	757	0
2507	128350	128880	129840	128880	129060	129290	710	940	15	193.94	444	-4
2508	128350	128900	129280	128900	129280	129130	930	780	8	103.31	157	-4
2509	129200	129360	130570	129090	129670	129910	470	710	41	532.64	523	-2
2510	129270	129290	130730	129290	129660	129950	390	680	20	259.91	114	2
2511	130000	130110	131440	130110	131440	130430	1440	430	7	91.31	8	2
Total									206615	2624429.98	149339 / -5330
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2412	241550	240150	243960	240060	242130	242690	580	1140	53444	1297040.54	13576	-4453
2501	241720	240280	244060	240090	242290	242780	570	1060	55940	1358144.46	32279	1071
2502	241930	240600	244450	240600	242540	243090	610	1160	8625	209672.47	10386	1036
2503	242570	241520	244890	241520	243020	243670	450	1100	1628	39670.03	2033	629
2504	242470	243730	245000	243120	243120	243910	650	1440	77	1878.15	302	17
2505	242150	241500	245260	241500	243300	244250	1150	2100	217	5300.36	405	19
2506	242250	245070	245070	244590	244590	244940	2340	2690	4	97.98	59	1
2507	243030				243470	243470	440	440	0	0.00	30	0
2508	243400	244870	244870	244870	244870	244870	1470	1470	1	24.49	23	0
2509	244740				244740	244740	0	0	0	0.00	20	0
2510	243420				244360	244360	940	940	0	0.00	21	0
2511	245430				245430	245430	0	0	0	0.00	2	0
Total									119936	2911828.47	59136 / -1680
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2412	5530	5470	5569	5470	5555	5531	25	1	5808	64251.60	24103	-831
2501	5325	5300	5358	5220	5344	5305	19	-20	170873	1813288.87	234635	-5555
2502	5062	4986	5107	4950	5093	5032	31	-30	70078	705325.08	78254	7415
2503	4736	4697	4778	4637	4768	4707	32	-29	43024	405057.79	61062	592
2504	4467	4457	4497	4381	4485	4434	18	-33	2867	25425.39	6838	-94
2505	4274	4240	4318	4194	4296	4251	22	-23	66557	565934.09	70073	693
2506	4121	4074	4197	4041	4152	4094	31	-27	186	1523.15	814	5
2507	4023	3997	4031	3955	4031	3992	8	-31	121	966.13	504	-15
2508	3951	3886	3945	3860	3908	3914	-43	-37	28	219.24	217	2
2509	3863	3860	3865	3811	3848	3834	-15	-29	1168	8958.02	4075	109
2510	3816	3832	3832	3772	3810	3792	-6	-24	241	1827.76	1556	23
2511	3778	3756	3774	3722	3764	3749	-14	-29	191	1432.39	364	50
Total									361142	3594209.51	482495 / 2394

Home > Market Data > SHFE