SHFE Metals Close Price For December 10, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2412	74810	75120	75650	75050	75120	75340	310	530	13395	504609.45	16450	-4745
2501	74790	75430	75740	75040	75130	75410	340	620	83108	3133615.41	152182	-2123
2502	74830	75500	75770	75080	75170	75450	340	620	39261	1481309.43	108003	4975
2503	74860	75500	75800	75120	75190	75480	330	620	16065	606330.27	52919	1175
2504	74920	75550	75850	75200	75300	75510	380	590	3917	147897.82	21164	837
2505	74980	75650	75890	75270	75360	75590	380	610	2685	101485.16	11641	436
2506	75040	75690	75930	75310	75350	75630	310	590	985	37251.59	6076	235
2507	75080	75690	75900	75340	75420	75650	340	570	346	13088.87	2688	107
2508	75030	75600	75930	75320	75410	75640	380	610	172	6505.28	1324	42
2509	75030	75800	75880	75320	75330	75650	300	620	142	5371.67	1514	61
2510	75050	75670	75900	75330	75400	75630	350	580	60	2269.03	782	15
2511	75010	75760	75880	75340	75400	75720	390	710	47	1779.43	446	22
Total									160183	6041513.38	375189 / 1037
efp			74890	74890						140.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2412	65920				65920	65920	0	0	0	0.00	2295	0
2501	66230	66950	67120	66470	66550	66810	320	580	6324	211273.35	5019	-426
2502	66430	66990	67230	66630	66710	66950	280	520	894	29930.02	2147	155
2503	66540	66900	66900	66900	66900	66900	360	360	1	33.45	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	68830				68830	68830	0	0	0	0.00	2	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									7219	241236.81	9466 / -271
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2412	20335	20430	20480	20270	20300	20340	-35	5	7190	73137.50	11770	-3050
2501	20340	20420	20535	20265	20295	20385	-45	45	119563	1218827.96	125551	-6906
2502	20380	20430	20560	20280	20320	20410	-60	30	101970	1040685.12	163167	5797
2503	20405	20470	20565	20300	20340	20420	-65	15	34772	355055.63	66664	1099
2504	20420	20480	20575	20325	20365	20450	-55	30	9011	92143.11	20364	1794
2505	20445	20575	20585	20350	20390	20465	-55	20	4452	45563.79	11997	363
2506	20450	20520	20575	20370	20410	20455	-40	5	605	6188.69	3777	80
2507	20450	20545	20605	20395	20395	20460	-55	10	280	2864.92	1305	85
2508	20460	20540	20600	20400	20430	20435	-30	-25	87	888.93	593	42
2509	20450	20540	20615	20400	20420	20495	-30	45	93	953.05	708	-8
2510	20460	20545	20625	20400	20435	20470	-25	10	19	194.48	436	-1
2511	20465	20540	20630	20405	20460	20505	-5	40	17	174.32	62	3
Total									278059	2836677.49	406394 / -702
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2412	25865	26230	26420	26150	26230	26235	365	370	3700	48538.21	13785	-2665
2501	25425	25880	26000	25675	25775	25825	350	400	176427	2278318.41	134339	4491
2502	25310	25680	25850	25525	25650	25680	340	370	82797	1063135.18	115106	3920
2503	25255	25625	25750	25450	25555	25600	300	345	25132	321700.74	33847	1857
2504	25200	25510	25680	25390	25500	25555	300	355	5171	66084.01	19599	830
2505	25125	25400	25595	25290	25425	25475	300	350	5487	69903.34	7587	1180
2506	25045	25300	25475	25210	25315	25375	270	330	621	7878.98	1416	257
2507	24985	25250	25375	25095	25205	25275	220	290	350	4423.93	572	213
2508	24885	25130	25225	25005	25105	25145	220	260	257	3231.50	498	226
2509	24810	24950	25150	24910	25005	25100	195	290	153	1920.24	219	85
2510	24805	25115	25145	24885	24885	25060	80	255	46	576.41	149	0
2511	24730	25120	25125	24820	24820	25010	90	280	28	350.21	80	14
Total									300169	3866061.16	327197 / 10408
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2412	17575	17660	17720	17605	17650	17665	75	90	500	4416.29	3825	-360
2501	17675	17775	17825	17630	17670	17710	-5	35	44099	390568.74	49405	-2995
2502	17635	17745	17810	17610	17660	17685	25	50	20247	179078.29	36894	2012
2503	17595	17755	17795	17590	17665	17665	70	70	1816	16041.34	5875	217
2504	17585	17630	17710	17580	17665	17630	80	45	524	4619.66	888	330
2505	17605	17720	17765	17565	17660	17670	55	65	63	556.63	401	8
2506	17620	17670	17715	17615	17665	17675	45	55	10	88.38	138	1
2507	17600	17700	17700	17680	17690	17685	90	85	4	35.38	99	-2
2508	17590	17585	17690	17585	17660	17645	70	55	3	26.47	28	-1
2509	17545	17665	17700	17665	17695	17690	150	145	4	35.38	56	-1
2510	17580	17665	17665	17665	17665	17665	85	85	2	17.67	20	2
2511	17620	17655	17655	17655	17655	17655	35	35	1	8.83	8	0
Total									67273	595493.03	97637 / -789
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2412	126850	126180	126780	126180	126250	126420	-600	-430	186	2351.41	7482	0
2501	127130	127000	128020	125970	126820	127100	-310	-30	128370	1631640.31	68350	-2213
2502	127490	127400	128370	126300	127110	127440	-380	-50	34079	434305.62	41838	1348
2503	127710	127460	128620	126590	127540	127680	-170	-30	6118	78120.48	10471	410
2504	128030	127810	128950	126890	127870	128040	-160	10	243	3111.41	1008	10
2505	128350	128580	129370	127300	128140	128470	-210	120	8198	105322.01	11354	1163
2506	128820	128210	129600	128210	128500	129030	-320	210	58	748.38	809	-2
2507	129010	128750	130090	128590	128950	129400	-60	390	45	582.31	454	-5
2508	129210	128870	130060	128870	129290	129480	80	270	25	323.71	172	8
2509	129680	130450	130500	129070	129620	129790	-60	110	122	1583.48	572	61
2510	129980	129600	130670	129600	130580	130330	600	350	5	65.17	117	1
2511	130160	129900	130770	129900	130060	130280	-100	120	5	65.14	12	0
Total									177454	2258219.42	142639 / 781
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2412	243890	245390	249160	245390	247520	247140	3630	3250	92	2273.74	1566	42
2501	244140	245600	249870	245420	248240	248030	4100	3890	83651	2074850.84	30666	-491
2502	244270	246000	249940	245590	248430	248180	4160	3910	20660	512749.99	16839	269
2503	244390	247000	250240	246000	248730	248510	4340	4120	4147	103057.39	5814	264
2504	244780	247000	250520	246470	249230	249200	4450	4420	156	3887.60	551	-17
2505	245340	246700	250810	246700	248620	249120	3280	3780	529	13178.76	712	47
2506	245200	247970	249510	247970	249210	249280	4010	4080	14	349.01	56	-5
2507	245280	249780	249780	249780	249780	249780	4500	4500	1	24.98	32	1
2508	245270				249070	249070	3800	3800	0	0.00	24	0
2509	245620	248760	250520	248760	250520	249340	4900	3720	3	74.80	19	-1
2510	246370	248950	250820	248880	250820	249320	4450	2950	6	149.59	21	0
2511	246160				249760	249760	3600	3600	0	0.00	2	0
Total									109259	2710596.70	56302 / 109
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2412	5534	5562	5562	5505	5510	5537	-24	3	270	2990.28	1560	-195
2501	5268	5290	5300	5175	5218	5238	-50	-30	110401	1156609.18	143314	-10244
2502	4853	4871	4900	4737	4793	4822	-60	-31	117153	1129943.27	93933	-2887
2503	4457	4468	4499	4374	4430	4440	-27	-17	60764	539674.22	68275	-2372
2504	4188	4179	4236	4122	4165	4167	-23	-21	5277	43982.66	11681	-294
2505	4019	3994	4080	3956	4010	4004	-9	-15	78998	632701.45	75677	-2894
2506	3915	3898	3936	3848	3896	3896	-19	-19	523	4075.88	1010	-4
2507	3829	3785	3865	3777	3823	3807	-6	-22	320	2436.72	663	29
2508	3759	3765	3782	3736	3761	3756	2	-3	81	608.56	226	7
2509	3711	3699	3769	3690	3726	3711	15	0	1394	10347.47	4815	-228
2510	3680	3668	3705	3662	3682	3682	2	2	139	1023.76	1598	1
2511	3643	3642	3682	3638	3670	3655	27	12	150	1096.71	888	17
Total									375470	3525490.17	403640 / -19064

Home > Market Data > SHFE