SHFE Metals Close Price For December 26, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2501	74060	74210	74290	74040	74050	74160	-10	100	25191	934135.05	83066	-7557
2502	74060	74180	74300	74000	74040	74160	-20	100	31308	1160997.56	142789	3383
2503	74090	74200	74450	74060	74080	74200	-10	110	12647	469238.23	93180	3943
2504	74140	74270	74400	74120	74150	74240	10	100	3637	135016.88	30974	1478
2505	74140	74380	74400	74150	74190	74260	50	120	1135	42144.50	16788	-36
2506	74180	74290	74420	74190	74220	74260	40	80	222	8243.96	7143	1
2507	74240	74320	74480	74230	74230	74350	-10	110	42	1561.40	3299	12
2508	74270	74320	74490	74300	74330	74360	60	90	105	3904.19	1626	30
2509	74280	74350	74480	74280	74350	74360	70	80	60	2230.89	1587	8
2510	74300	74490	74490	74300	74310	74310	10	10	35	1300.59	958	5
2511	74350	74520	74550	74300	74300	74450	-50	100	5	186.13	513	1
2512	74370	74560	74560	74320	74360	74500	-10	130	11	409.76	117	4
Total									74398	2759369.12	382040 / 1272
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2501	65420	65430	65720	65430	65510	65570	90	150	1158	37969.17	2110	-294
2502	65540	65690	65790	65490	65520	65640	-20	100	4236	139036.62	6550	299
2503	65700	65530	65950	65530	65680	65810	-20	110	131	4310.88	1054	6
2504	65590				65590	65590	0	0	0	0.00	3	0
2505	66260				66260	66260	0	0	0	0.00	0	0
2506	66280				66280	66280	0	0	0	0.00	0	0
2507	67370				67370	67370	0	0	0	0.00	0	0
2508	67450				67450	67450	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
2512	67370				67370	67370	0	0	0	0.00	0	0
Total									5525	181316.67	9719 / 11
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2501	19880	19880	19915	19705	19760	19805	-120	-75	24873	246331.38	44427	-7410
2502	19905	19875	19935	19710	19760	19810	-145	-95	122625	1214864.26	186292	-1987
2503	19940	19950	19970	19740	19805	19840	-135	-100	50751	503459.27	125140	6602
2504	19965	19965	20000	19775	19835	19860	-130	-105	16493	163786.53	37414	4566
2505	20005	20015	20025	19815	19845	19905	-160	-100	5620	55946.74	19468	1274
2506	20010	20025	20025	19850	19870	19925	-140	-85	1297	12922.49	6449	72
2507	20025	20020	20020	19855	19900	19895	-125	-130	1712	17031.36	3222	1067
2508	20025	20080	20080	19845	19880	19910	-145	-115	556	5535.28	1150	172
2509	20020	20020	20020	19840	19870	19915	-150	-105	854	8504.09	1633	475
2510	20060	20010	20010	19855	19870	19940	-190	-120	65	648.19	471	38
2511	20065	20030	20030	19905	19905	19960	-160	-105	40	399.24	120	26
2512	20105	20035	20035	19900	19900	19945	-205	-160	28	279.23	56	14
Total									224914	2229708.05	425842 / 4909
efp			19880	19880						200.00
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2501	25645	25770	25925	25610	25700	25770	55	125	35768	460885.30	50328	-5340
2502	25375	25480	25640	25325	25395	25480	20	105	139994	1783765.07	150232	7466
2503	25290	25355	25525	25240	25290	25390	0	100	31734	402876.96	55165	3216
2504	25240	25305	25455	25185	25230	25325	-10	85	7503	95018.53	27173	1344
2505	25150	25115	25370	25105	25155	25245	5	95	4791	60477.79	12227	886
2506	25055	25100	25260	25010	25045	25175	-10	120	498	6269.69	1766	47
2507	24960	25000	25165	24940	25005	25080	45	120	53	664.63	707	25
2508	24835	24900	25035	24825	24905	24925	70	90	30	373.94	606	13
2509	24765	24820	24955	24750	24790	24850	25	85	29	360.35	263	1
2510	24755	24735	24865	24735	24755	24800	0	45	8	99.20	151	-2
2511	24660	25430	25430	24655	24660	24805	0	145	23	285.30	90	3
2512	24595	24665	24785	24535	24590	24655	-5	60	11	135.62	26	2
Total									220442	2811212.37	298734 / 7661
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2501	17335	17385	17440	17300	17325	17360	-10	25	5284	45875.62	10222	-1750
2502	17385	17350	17455	17330	17340	17375	-45	-10	34699	301527.87	54745	-2257
2503	17400	17460	17465	17355	17370	17400	-30	0	8349	72656.54	21913	1281
2504	17415	17395	17460	17370	17380	17405	-35	-10	162	1410.12	2302	31
2505	17410	17415	17460	17390	17395	17420	-15	10	83	723.06	651	30
2506	17410	17455	17455	17455	17455	17455	45	45	1	8.73	157	1
2507	17415	17400	17400	17400	17400	17400	-15	-15	1	8.70	94	-1
2508	17485				17485	17485	0	0	0	0.00	30	0
2509	17395	17405	17445	17370	17445	17400	50	5	15	130.53	55	0
2510	17435	17415	17415	17365	17365	17405	-70	-30	13	113.14	22	1
2511	17410	17440	17440	17440	17440	17440	30	30	1	8.72	21	1
2512	17500				17500	17500	0	0	0	0.00	9	0
Total									48608	422463.02	90221 / -2663
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2501	125250	125000	126400	124530	126170	125500	920	250	25206	316352.04	18549	-6667
2502	125480	125400	126720	124720	126490	125770	1010	290	110277	1387022.03	80961	-2456
2503	125730	125950	126970	125070	126830	126190	1100	460	16890	213135.88	32375	3845
2504	126110	126350	127300	125440	127030	126670	920	560	2745	34771.94	6089	741
2505	126460	126360	127650	125720	127480	126790	1020	330	10546	133721.15	20030	-595
2506	126900	126770	127950	126260	127820	127100	920	200	131	1665.12	1014	17
2507	127100	126940	128180	126780	128040	127500	940	400	51	650.27	499	-14
2508	127410	127340	128300	126920	128300	127500	890	90	6	76.50	209	-2
2509	127840	127410	128930	127260	128930	128290	1090	450	76	975.05	741	-17
2510	128100	128400	129030	128400	129030	128680	930	580	11	141.55	145	0
2511	128460	128730	129370	128730	129310	129050	850	590	7	90.34	37	-3
2512	128670	129130	129750	129130	129690	129460	1020	790	5	64.73	11	3
Total									165951	2088666.59	160660 / -5148
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2501	244840	245480	245480	243980	244360	244740	-480	-100	30545	747585.62	9490	-3955
2502	245100	244600	245660	244200	244660	244930	-440	-170	33222	813718.82	27211	2621
2503	245490	245420	245950	244510	244960	245200	-530	-290	5177	126943.71	12927	628
2504	245870	245940	246400	245030	245430	245500	-440	-370	1237	30369.44	3445	672
2505	245790	246000	246470	245100	245760	245750	-30	-40	116	2850.78	854	15
2506	245880	245780	245840	245540	245540	245750	-340	-130	5	122.88	59	2
2507	245730	246150	246150	246150	246150	246150	420	420	1	24.62	24	1
2508	245990				245990	245990	0	0	0	0.00	21	0
2509	246580	246100	247010	246080	246080	246370	-500	-210	7	172.46	22	1
2510	246020				246020	246020	0	0	0	0.00	20	0
2511	246120				246120	246120	0	0	0	0.00	2	0
2512	246380				246380	246380	0	0	0	0.00	0	0
Total									70310	1721788.32	54075 / -15
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2501	5212	5205	5295	5205	5293	5249	81	37	16378	171943.47	60265	-6384
2502	4662	4678	4746	4635	4727	4684	65	22	155468	1456460.47	140181	4696
2503	4242	4275	4308	4216	4292	4261	50	19	42513	362296.67	84951	4162
2504	3958	3986	4010	3946	4002	3982	44	24	2301	18329.70	13913	-176
2505	3825	3854	3856	3803	3839	3829	14	4	28472	218085.96	77634	-1904
2506	3734	3767	3767	3716	3754	3745	20	11	150	1123.74	1228	29
2507	3674	3694	3714	3669	3714	3695	40	21	304	2246.76	814	147
2508	3635	3646	3671	3636	3665	3656	30	21	247	1806.35	454	169
2509	3588	3596	3632	3590	3625	3613	37	25	1341	9692.15	7046	88
2510	3568	3589	3613	3577	3599	3592	31	24	89	639.50	1603	-3
2511	3552	3568	3595	3568	3582	3579	30	27	175	1252.66	980	-47
2512	3536	3558	3585	3547	3579	3570	43	34	154	1099.72	468	6
Total									247592	2244977.15	389537 / 783

Home > Market Data > SHFE