SHFE Metals Close Price For December 4, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2412	74070	74440	75090	74310	74760	74690	690	620	15935	595133.23	35620	-4155
2501	74060	74490	75150	74310	74750	74770	690	710	94781	3543592.46	161589	-2612
2502	74070	74500	75170	74330	74800	74790	730	720	32899	1230319.11	99353	2103
2503	74130	74530	75190	74370	74810	74810	680	680	15479	578999.95	48701	2770
2504	74180	74570	75220	74430	74870	74850	690	670	2271	85002.32	18174	237
2505	74240	74580	75270	74500	74980	74890	740	650	3215	120396.72	10919	866
2506	74260	74500	75270	74500	74980	74940	720	680	899	33689.57	5456	-60
2507	74350	74610	75290	74600	74990	74930	640	580	494	18510.04	2533	26
2508	74340	74610	75300	74560	74960	74840	620	500	140	5239.19	1244	20
2509	74320	74650	75300	74630	74990	74870	670	550	243	9097.80	1415	93
2510	74310	74730	75300	74620	75010	74940	700	630	145	5433.81	772	41
2511	74420	74690	75300	74690	74870	74980	450	560	48	1799.72	393	14
Total									166549	6227213.89	386169 / -657
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2412	64850	65590	66320	65590	66150	65960	1300	1110	30	989.40	2355	10
2501	65510	66010	66630	65810	66260	66250	750	740	8589	284537.63	5592	-614
2502	65730	66150	66780	66060	66380	66400	650	670	2262	75101.52	1746	575
2503	65660	66540	66540	66540	66540	66540	880	880	1	33.27	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	77050	77050	65970	66240	68800	-1860	700	8	275.23	2	2
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									10890	360937.05	9698 / -27
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2412	20360	20390	20580	20320	20535	20405	175	45	12920	131822.44	25395	-3210
2501	20380	20430	20625	20340	20580	20455	200	75	131287	1342977.15	156868	-1340
2502	20420	20450	20655	20390	20620	20500	200	80	64607	662351.00	146323	3548
2503	20445	20475	20665	20415	20625	20540	180	95	23232	238643.18	60387	2565
2504	20460	20500	20680	20435	20625	20540	165	80	5459	56067.78	17876	63
2505	20475	20495	20690	20440	20660	20560	185	85	2059	21167.75	10095	80
2506	20470	20490	20690	20445	20645	20550	175	80	151	1551.63	3617	-40
2507	20505	20500	20700	20470	20655	20590	150	85	43	442.77	1246	1
2508	20480	20535	20690	20495	20675	20605	195	125	19	195.75	565	5
2509	20505	20505	20700	20465	20680	20570	175	65	83	853.84	701	-6
2510	20520	20495	20695	20475	20675	20595	155	75	28	288.33	433	1
2511	20495	20490	20570	20475	20570	20510	75	15	4	41.03	53	0
Total									239892	2456402.63	423559 / 1667
efp			20365	20365						200.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2412	25740	25755	25900	25580	25880	25755	140	15	7795	100383.63	28835	-3485
2501	25360	25370	25480	25165	25465	25320	105	-40	194910	2467865.69	131520	-1835
2502	25215	25275	25380	25100	25350	25235	135	20	78839	994770.90	106825	2700
2503	25140	25200	25315	25060	25280	25190	140	50	24890	313531.70	31208	60
2504	25105	25165	25270	25025	25245	25135	140	30	3128	39318.71	17563	353
2505	25005	25100	25200	24975	25160	25080	155	75	1426	17883.09	5748	216
2506	24975	25020	25120	24905	25100	25030	125	55	281	3516.94	780	99
2507	24935	24920	25050	24890	25020	24980	85	45	14	174.88	291	-2
2508	24870	24895	24990	24780	24965	24875	95	5	37	460.27	225	16
2509	24765	24805	24955	24780	24935	24840	170	75	13	161.48	145	0
2510	24750	24770	24925	24770	24905	24810	155	60	31	384.60	150	-14
2511	24745	24770	24875	24680	24875	24790	130	45	14	173.54	31	0
Total									311378	3938625.42	323321 / -1892
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2412	17530	17430	17550	17415	17545	17465	15	-65	545	4759.30	4340	-160
2501	17615	17430	17635	17405	17610	17540	-5	-75	51023	447496.08	56022	-2648
2502	17575	17490	17620	17395	17595	17535	20	-40	15860	139089.61	29482	1474
2503	17555	17415	17610	17395	17585	17540	30	-15	1937	16992.32	4252	183
2504	17625	17470	17590	17465	17585	17515	-40	-110	87	762.09	526	-24
2505	17605	17470	17600	17470	17590	17530	-15	-75	55	482.11	376	-15
2506	17610	17470	17595	17470	17595	17525	-15	-85	58	508.26	138	-41
2507	17695	17490	17490	17490	17490	17490	-205	-205	1	8.75	99	1
2508	17640	17510	17580	17510	17580	17535	-60	-105	5	43.85	28	-2
2509	17640	17465	17530	17465	17525	17510	-115	-130	5	43.78	55	1
2510	17640	17515	17515	17515	17515	17515	-125	-125	1	8.76	19	0
2511	17590				17590	17590	0	0	0	0.00	5	0
Total									69577	610194.89	95342 / -1231
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2412	124190	126530	128000	126530	127510	127120	3320	2930	990	12585.34	7758	-18
2501	124680	126920	128460	126550	127890	127410	3210	2730	156804	1997845.21	74829	-2287
2502	125070	127260	128750	126860	128160	127690	3090	2620	35052	447595.01	38164	-233
2503	125460	127680	129010	127180	128460	127940	3000	2480	4260	54504.99	9053	131
2504	125870	127760	129300	127560	128720	128110	2850	2240	501	6418.53	886	-118
2505	126130	128220	129720	127820	129200	128670	3070	2540	8760	112720.41	9691	-666
2506	126410	128300	129920	128300	129580	128980	3170	2570	113	1457.54	781	-43
2507	126680	129180	130340	128820	129310	129450	2630	2770	76	983.88	452	-8
2508	127190	132730	133080	129230	129880	129960	2690	2770	96	1247.67	167	12
2509	127440	129620	130780	129290	130170	130170	2730	2730	78	1015.33	518	-14
2510	127760	130040	131000	129500	130440	130200	2680	2440	31	403.63	117	-11
2511	128240	130200	131400	130200	131400	130800	3160	2560	2	26.16	9	1
Total									206763	2636803.70	142425 / -3254
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2412	241550	243360	243700	241500	243260	242920	1710	1370	524	12729.29	1900	-188
2501	241890	243080	244380	241760	243640	243100	1750	1210	67819	1648706.09	33636	-586
2502	242270	243280	244590	242030	243800	243330	1530	1060	14868	361788.12	15374	-77
2503	242590	243740	244750	242350	244300	243700	1710	1110	1362	33193.20	4558	37
2504	242860	244030	245050	242580	244820	244110	1960	1250	125	3051.41	459	60
2505	242950	243800	245220	242640	244950	244140	2000	1190	264	6445.43	586	118
2506	242970	245020	245020	244730	244740	244910	1770	1940	6	146.95	59	0
2507	242950				244680	244680	1730	1730	0	0.00	31	0
2508	244520				244720	244720	200	200	0	0.00	24	0
2509	244620				244870	244870	250	250	0	0.00	20	0
2510	244410				245790	245790	1380	1380	0	0.00	24	0
2511	244940				245500	245500	560	560	0	0.00	2	0
Total									84968	2066060.49	56673 / -636
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2412	5636	5672	5700	5672	5684	5690	48	54	2310	26289.27	5085	-1515
2501	5362	5395	5530	5360	5497	5449	135	87	117254	1278029.36	196242	1903
2502	5076	5135	5205	5086	5183	5147	107	71	61524	633446.93	96983	1968
2503	4747	4800	4850	4762	4832	4804	85	57	26781	257319.60	68415	1609
2504	4472	4520	4550	4482	4534	4516	62	44	1683	15204.21	7511	212
2505	4285	4336	4360	4286	4340	4322	55	37	35667	308338.45	70220	164
2506	4140	4169	4208	4142	4190	4175	50	35	154	1286.18	806	-7
2507	4044	4046	4090	4038	4090	4074	46	30	61	497.04	507	2
2508	3970	3981	3995	3939	3995	3969	25	-1	30	238.16	255	7
2509	3907	3900	3931	3874	3919	3905	12	-2	990	7733.49	4663	115
2510	3863	3843	3883	3824	3868	3855	5	-8	230	1773.33	1439	-19
2511	3821	3802	3848	3797	3837	3829	16	8	141	1079.85	541	48
Total									246825	2531235.87	452667 / 4487

Home > Market Data > SHFE