SHFE Metals Close Price For December 2, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2412	73800	73790	73920	73520	73660	73730	-140	-70	19397	715137.66	46425	-6492
2501	73770	73720	73920	73460	73720	73710	-50	-60	73161	2696395.95	164177	2988
2502	73800	73740	73940	73490	73710	73730	-90	-70	23097	851571.05	94208	5544
2503	73880	73800	73980	73560	73770	73770	-110	-110	10705	394883.77	44974	2796
2504	73920	73920	74050	73630	73840	73850	-80	-70	1766	65216.41	16971	689
2505	73980	73980	74100	73700	73920	73940	-60	-40	1075	39748.06	9954	272
2506	74020	74000	74150	73750	73950	73930	-70	-90	399	14750.91	5409	85
2507	74020	74130	74200	73800	74070	73970	50	-50	142	5251.93	2488	45
2508	74070	74070	74190	73900	74010	74010	-60	-60	125	4625.80	1205	20
2509	74140	74190	74230	73930	74150	74040	10	-100	81	2998.96	1246	10
2510	74160	74230	74280	73940	74070	74050	-90	-110	52	1925.54	710	-3
2511	74250	74250	74250	73970	74080	74100	-170	-150	60	2223.13	358	16
Total									130060	4794729.15	388125 / 5970
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2412	65060	65000	65000	64030	64700	64800	-360	-260	85	2754.08	2325	-55
2501	65280	65160	65410	64920	65130	65190	-150	-90	6533	212960.11	7329	863
2502	65500	65420	65520	65130	65340	65320	-160	-180	337	11007.78	747	55
2503	65660				65660	65660	0	0	0	0.00	2	0
2504	65610				65610	65610	0	0	0	0.00	1	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	67130				67130	67130	0	0	0	0.00	0	0
2511	67530				67530	67530	0	0	0	0.00	0	0
Total									6955	226721.96	10404 / 863
efp			65060	65060						100.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2412	20330	20350	20470	20320	20375	20380	45	50	10677	108809.08	32710	-4857
2501	20335	20370	20480	20320	20390	20385	55	50	118177	1204771.65	162170	-8268
2502	20385	20385	20520	20360	20420	20430	35	45	47312	483354.68	142015	1642
2503	20410	20400	20530	20375	20445	20445	35	35	15978	163335.30	53541	3736
2504	20400	20440	20535	20395	20460	20455	60	55	2883	29491.54	16706	179
2505	20420	20460	20545	20410	20470	20465	50	45	1844	18871.24	9845	142
2506	20430	20440	20535	20420	20480	20465	50	35	274	2804.10	3548	36
2507	20420	20475	20565	20450	20485	20500	65	80	84	861.16	1248	34
2508	20450	20480	20530	20440	20440	20495	-10	45	29	297.20	555	8
2509	20440	20430	20545	20430	20450	20465	10	25	38	388.91	725	2
2510	20415	20500	20540	20455	20540	20515	125	100	14	143.61	429	7
2511	20465	20455	20550	20455	20550	20495	85	30	4	41.00	51	0
Total									197314	2013169.46	423543 / -7339
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2412	25630	25895	26245	25805	25900	25980	270	350	11178	145223.93	36830	-3793
2501	25215	25385	25665	25280	25455	25470	240	255	326867	4162704.11	142261	-2877
2502	25025	25190	25455	25095	25280	25275	255	250	94529	1194652.47	105460	3697
2503	24945	25040	25360	25000	25205	25185	260	240	26417	332698.29	30242	125
2504	24895	25055	25300	24935	25150	25120	255	225	6153	77295.18	16608	357
2505	24825	24985	25220	24870	25090	25060	265	235	3341	41869.28	5540	592
2506	24740	24930	25150	24805	25045	24950	305	210	271	3381.21	663	32
2507	24660	24925	25005	24750	24990	24870	330	210	49	609.37	294	21
2508	24615	24735	24980	24720	24900	24870	285	255	34	422.83	205	-3
2509	24530	24860	24885	24860	24885	24870	355	340	2	24.87	148	0
2510	24495	24645	24815	24645	24800	24750	305	255	29	358.88	164	5
2511	24445	24745	24800	24630	24720	24740	275	295	14	173.19	36	2
Total									468884	5959413.60	338451 / -1842
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2412	17315	17310	17525	17195	17525	17390	210	75	1490	12958.61	4715	-225
2501	17375	17355	17660	17235	17630	17430	255	55	71199	620663.83	60072	1522
2502	17380	17380	17630	17255	17570	17430	190	50	19232	167646.53	25830	3637
2503	17375	17400	17605	17250	17605	17465	230	90	1238	10811.35	3248	23
2504	17390	17280	17580	17280	17580	17490	190	100	47	411.09	447	-15
2505	17385	17325	17585	17250	17585	17425	200	40	38	331.13	376	19
2506	17440	17310	17615	17270	17610	17465	170	25	33	288.22	179	-14
2507	17325	17585	17585	17585	17585	17585	260	260	2	17.59	106	1
2508	17275	17500	17575	17485	17575	17525	300	250	5	43.82	33	1
2509	17430	17165	17585	17165	17585	17430	155	0	3	26.15	55	1
2510	17440	17560	17560	17555	17555	17555	115	115	3	26.34	19	0
2511	17450				17450	17450	0	0	0	0.00	5	0
Total									93290	813224.65	95085 / 4950
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2412	126920	125640	126130	124180	125400	125330	-1520	-1590	940	11781.33	8316	-316
2501	127170	126010	126700	124450	125690	125730	-1480	-1440	129915	1633489.94	75122	1643
2502	127360	126270	126980	124810	125970	125950	-1390	-1410	24984	314692.04	37173	1109
2503	127580	126610	127360	125210	126360	126290	-1220	-1290	2881	36386.34	8766	246
2504	127710	126970	127740	125690	126730	126680	-980	-1030	249	3154.37	970	20
2505	128400	127440	128060	125990	127040	127060	-1360	-1340	5803	73737.75	9751	636
2506	128920	128100	128430	126610	127350	127820	-1570	-1100	107	1367.76	792	26
2507	128750	128410	128450	127080	127740	128040	-1010	-710	59	755.46	479	34
2508	129740	128830	128830	127490	128180	128060	-1560	-1680	17	217.70	149	8
2509	130100	128800	129720	127800	128500	128630	-1600	-1470	38	488.82	511	7
2510	130910	129530	129530	128110	128490	128820	-2420	-2090	6	77.29	126	3
2511	129400				129400	129400	0	0	0	0.00	6	0
Total									164999	2076148.81	142161 / 3416
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2412	236540	238550	242410	238550	241110	241110	4570	4570	1326	31971.68	2522	-536
2501	236840	239020	243050	238610	241400	241410	4560	4570	95244	2299345.02	35322	-3544
2502	236800	239030	243300	238880	241680	241640	4880	4840	16777	405414.73	14862	155
2503	237700	239880	243440	239130	241920	241880	4220	4180	2091	50578.79	4321	303
2504	237040	241370	243500	240780	242170	241770	5130	4730	77	1861.63	325	-6
2505	237750	241190	243500	240940	242460	242150	4710	4400	109	2639.49	467	-9
2506	238720	241680	242340	241680	242340	242010	3620	3290	2	48.40	59	0
2507	239000				239000	239000	0	0	0	0.00	31	0
2508	236340				242660	242660	6320	6320	0	0.00	24	0
2509	240570	243660	243860	243660	243860	243790	3290	3220	3	73.14	20	-3
2510	238410	242570	245170	242330	244190	244040	5780	5630	8	195.24	23	-2
2511	240850	242040	242040	242040	242040	242040	1190	1190	1	24.20	2	0
Total									115638	2792152.31	57978 / -3642
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2412	5539	5561	5600	5560	5597	5582	58	43	1755	19594.11	8130	-1185
2501	5198	5224	5330	5210	5325	5290	127	92	130695	1382873.75	199462	-1174
2502	4863	4872	4993	4871	4991	4951	128	88	58391	578261.18	87165	2593
2503	4552	4564	4674	4556	4671	4629	119	77	34329	317874.50	63252	-177
2504	4312	4310	4429	4308	4429	4379	117	67	1457	12761.36	7138	22
2505	4153	4150	4276	4142	4270	4213	117	60	43513	366673.13	69092	-83
2506	4032	4021	4125	4021	4125	4084	93	52	181	1478.61	836	-7
2507	3950	4000	4032	3985	4032	4006	82	56	49	392.66	486	5
2508	3891	3942	3955	3917	3955	3937	64	46	25	196.85	252	9
2509	3838	3850	3926	3824	3921	3882	83	44	1180	9161.70	4820	-245
2510	3802	3813	3872	3813	3872	3838	70	36	178	1366.42	1444	-95
2511	3769	3781	3820	3777	3805	3796	36	27	169	1283.30	458	-46
Total									271922	2691917.56	442535 / -383

Home > Market Data > SHFE