SHFE Metals Close Price For January 17, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2502	75780	76160	76450	75920	76410	76220	630	440	38988	1486021.79	100314	-10487
2503	75910	76300	76650	76070	76540	76380	630	470	62606	2391054.64	170790	4278
2504	76040	76330	76700	76190	76630	76490	590	450	15359	587408.97	71068	872
2505	76150	76460	76770	76300	76690	76600	540	450	7967	305148.76	35580	-337
2506	76330	76600	76900	76450	76790	76730	460	400	4248	162977.49	16779	1384
2507	76490	76820	77010	76590	76890	76880	400	390	1648	63353.19	12941	251
2508	76660	76950	77140	76710	77060	77010	400	350	1840	70854.45	9811	1031
2509	76740	76960	77230	76780	77120	77060	380	320	366	14102.19	5791	-5
2510	76660	76890	77220	76760	77220	77060	560	400	147	5664.18	1784	47
2511	76650	76900	77200	76820	77200	76970	550	320	57	2193.81	1210	17
2512	76620	76870	77190	76850	77150	77090	530	470	123	4741.40	923	37
2601	76710	76860	77230	76850	77200	77170	490	460	45	1736.34	63	38
Total									133394	5095257.19	427054 / -2874
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2502	67410	67700	68110	67600	68040	67870	630	460	5247	178064.95	5238	372
2503	67520	67810	68230	67690	68180	68000	660	480	3069	104346.10	3938	263
2504	67510	68100	68210	68100	68210	68140	700	630	11	374.82	140	3
2505	66970				66970	66970	0	0	0	0.00	2	0
2506	67770				67770	67770	0	0	0	0.00	0	0
2507	67370				67370	67370	0	0	0	0.00	0	0
2508	67210				67210	67210	0	0	0	0.00	2	0
2509	66490				66490	66490	0	0	0	0.00	0	0
2510	67120				67120	67120	0	0	0	0.00	0	0
2511	67000				67000	67000	0	0	0	0.00	0	0
2512	65430				65430	65430	0	0	0	0.00	0	0
2601	65430				65430	65430	0	0	0	0.00	0	0
Total									8327	282785.87	9320 / 638
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2502	20265	20365	20490	20295	20420	20395	155	130	43027	438771.80	70649	-6965
2503	20305	20430	20540	20335	20470	20440	165	135	157653	1611369.84	202615	15965
2504	20340	20420	20560	20370	20480	20465	140	125	46629	477206.81	80896	10084
2505	20355	20430	20545	20380	20475	20470	120	115	18573	190103.60	42318	2879
2506	20355	20400	20530	20380	20455	20455	100	100	4763	48722.48	14939	741
2507	20320	20395	20500	20360	20420	20430	100	110	5094	52039.51	9482	2345
2508	20360	20430	20510	20360	20430	20440	70	80	561	5734.23	2606	87
2509	20330	20430	20530	20365	20440	20460	110	130	789	8072.55	2273	228
2510	20320	20380	20495	20380	20475	20475	155	155	57	583.56	526	39
2511	20380	20365	20485	20355	20455	20445	75	65	143	1461.87	330	48
2512	20305	20420	20500	20410	20465	20445	160	140	74	756.58	124	28
2601	20370	20405	20495	20370	20495	20430	125	60	27	275.83	28	25
Total									277390	2835098.65	426786 / 25504
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2502	23755	23720	24230	23635	24215	23900	460	145	101818	1216883.62	58828	-17970
2503	23695	23810	24240	23605	24225	23910	530	215	194496	2325270.63	104556	-2602
2504	23670	23715	24210	23585	24190	23880	520	210	39570	472518.09	40553	-1664
2505	23620	23715	24220	23535	24135	23850	515	230	13740	163856.35	18789	-541
2506	23580	23635	24080	23480	24075	23785	495	205	1472	17507.12	3277	119
2507	23500	23480	24005	23435	24000	23835	500	335	97	1156.12	754	13
2508	23460	23420	23975	23405	23960	23725	500	265	77	913.44	484	-16
2509	23420	23470	23930	23470	23930	23785	510	365	47	559.04	354	-11
2510	23440	23325	23880	23325	23880	23690	440	250	14	165.83	140	-1
2511	23310	23275	23815	23275	23815	23535	505	225	12	141.22	107	1
2512	23305	23215	23705	23215	23705	23450	400	145	13	152.45	73	-5
2601	23205	23150	23775	23150	23715	23510	510	305	16	188.08	18	4
Total									351372	4199311.97	227933 / -22673
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2502	16575	16665	16780	16625	16655	16695	80	120	33771	281954.71	20674	-6396
2503	16580	16680	16795	16630	16685	16710	105	130	40764	340595.20	42009	3072
2504	16595	16655	16780	16645	16710	16710	115	115	7762	64866.12	8703	1626
2505	16600	16695	16795	16630	16770	16725	170	125	472	3947.66	1416	198
2506	16605	16740	16795	16720	16785	16765	180	160	13	108.99	277	4
2507	16635	16680	16795	16680	16795	16775	160	140	6	50.33	90	0
2508	16505	16690	16690	16685	16685	16685	180	180	2	16.69	28	0
2509	16575	16640	16660	16640	16655	16650	80	75	4	33.31	61	0
2510	16635	16695	16695	16695	16695	16695	60	60	1	8.35	17	1
2511	16565	16735	16780	16730	16780	16740	215	175	5	41.85	85	1
2512	16645	16815	16815	16815	16815	16815	170	170	1	8.41	20	1
2601	16645				16645	16645	0	0	0	0.00	0	0
Total									82801	691631.60	73380 / -1493
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2502	127570	128600	128760	127500	128170	128020	600	450	96185	1231379.19	42214	-6566
2503	127930	129000	129050	127800	128490	128310	560	380	52482	673427.36	70807	222
2504	128250	129230	129230	128070	128720	128590	470	340	9067	116600.65	24430	992
2505	128470	129540	129540	128340	129010	128870	540	400	23284	300064.72	31048	1648
2506	128810	129600	129600	128560	129220	129050	410	240	236	3045.79	1630	-32
2507	128970	129690	129760	128810	129180	129270	210	300	32	413.70	505	-1
2508	129300	129200	129740	128960	129380	129460	80	160	38	491.99	162	-11
2509	129620	130000	130150	129160	129870	129720	250	100	76	985.90	984	8
2510	129820	129810	130200	129500	130200	129860	380	40	16	207.79	164	-2
2511	130510	130380	130550	130100	130100	130230	-410	-280	10	130.24	61	-2
2512	130710	131270	131270	130240	130860	130790	150	80	3	39.24	22	0
2601	130130	130130	131610	130000	130670	130740	540	610	6	78.45	2	2
Total									181435	2326864.99	172029 / -3742
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2502	246790	247720	250590	246390	249900	248250	3110	1460	55724	1383402.62	17041	-2247
2503	247050	248400	250730	246690	250140	248590	3090	1540	29300	728397.85	24198	2703
2504	247300	248400	250900	246950	250400	249130	3100	1830	5229	130271.20	8498	235
2505	247730	248440	251150	247300	250630	248950	2900	1220	2169	53998.77	3956	421
2506	247800	248070	250590	248070	250580	248860	2780	1060	21	522.61	139	-4
2507	248570	250280	250490	250280	250490	250380	1920	1810	2	50.08	35	2
2508	248490	251000	251000	251000	251000	251000	2510	2510	4	100.40	22	0
2509	248430	248540	251100	248540	251100	249840	2670	1410	4	99.94	53	-1
2510	248200	248200	251910	248200	251910	249750	3710	1550	7	174.83	22	-2
2511	248840				250480	250480	1640	1640	0	0.00	4	0
2512	249080	251000	251000	251000	251000	251000	1920	1920	2	50.20	8	0
2601	246870				246870	246870	0	0	0	0.00	0	0
Total									92462	2297068.49	53976 / 1107
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2502	3757	3694	3885	3633	3868	3747	111	-10	324978	2435790.71	78483	-15928
2503	3676	3641	3847	3615	3839	3733	163	57	76819	573635.89	55089	-1598
2504	3633	3629	3790	3583	3782	3704	149	71	7444	55146.41	8781	-1185
2505	3608	3611	3746	3563	3740	3668	132	60	90722	665551.48	80338	-2455
2506	3591	3595	3737	3550	3707	3652	116	61	616	4499.58	861	-70
2507	3560	3623	3702	3534	3676	3625	116	65	366	2653.87	978	51
2508	3553	3543	3681	3491	3652	3570	99	17	136	971.27	522	-1
2509	3534	3534	3672	3513	3629	3593	95	59	9382	67429.13	15261	773
2510	3524	3536	3659	3522	3629	3574	105	50	197	1408.35	1438	-125
2511	3519	3525	3648	3504	3611	3588	92	69	163	1169.84	929	-55
2512	3525	3510	3639	3500	3613	3573	88	48	278	1987.04	1153	0
2601	3512	3497	3642	3497	3608	3594	96	82	120	862.71	84	66
Total									511221	3811106.30	243917 / -20527

Home > Market Data > SHFE