SHFE Metals Close Price For January 21, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2502	75510	75180	75760	75110	75480	75520	-30	10	31165	1176855.18	84207	-7648
2503	75670	75350	75900	75150	75630	75640	-40	-30	68085	2575171.38	161321	1472
2504	75750	75540	76030	75340	75750	75770	0	20	20871	790716.42	75748	4749
2505	75850	75630	76130	75450	75840	75880	-10	30	7195	273001.46	36232	17
2506	75850	75690	76200	75510	75930	76010	80	160	2718	103304.02	18695	886
2507	75900	75830	76320	75650	76050	76130	150	230	1338	50932.46	13169	352
2508	76040	75790	76470	75790	76130	76230	90	190	821	31293.37	10258	267
2509	76160	75910	76500	75900	76300	76270	140	110	498	18991.67	6723	30
2510	76250	75910	76520	75910	76300	76240	50	-10	85	3240.37	1728	-10
2511	76270	76100	76530	76040	76280	76250	10	-20	68	2592.53	1176	10
2512	76390	76120	76550	76060	76380	76290	-10	-100	132	5035.35	901	63
2601	76370	76150	76620	76150	76380	76250	10	-120	154	5871.96	187	122
Total									133130	5037006.15	410345 / 310
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2502	67170	66950	67330	66690	67060	67040	-110	-130	5587	187285.12	4962	-85
2503	67300	67090	67470	66850	67230	67210	-70	-90	5028	168979.99	4513	230
2504	67100	67210	67580	67000	67360	67420	260	320	219	7383.04	170	24
2505	67370				67370	67370	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									10834	363648.15	9649 / 169
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2502	20390	20380	20440	20330	20380	20380	-10	-10	25282	257634.74	53293	-7401
2503	20450	20440	20490	20375	20415	20430	-35	-20	104070	1063075.50	201126	708
2504	20475	20495	20525	20415	20440	20465	-35	-10	42063	430470.82	96864	6469
2505	20485	20475	20530	20425	20460	20480	-25	-5	11864	121489.54	44028	1004
2506	20475	20460	20505	20410	20445	20465	-30	-10	3846	39357.86	18303	1264
2507	20455	20445	20485	20380	20435	20450	-20	-5	4401	45006.04	11304	1212
2508	20485	20430	20485	20410	20440	20465	-45	-20	224	2292.24	2704	73
2509	20470	20435	20500	20415	20445	20460	-25	-10	346	3539.65	2455	181
2510	20485	20465	20505	20450	20460	20475	-25	-10	194	1986.31	538	12
2511	20480	20455	20515	20440	20500	20470	20	-10	30	307.08	349	-1
2512	20490	20475	20530	20460	20495	20495	5	5	36	368.98	142	8
2601	20450	20470	20505	20445	20505	20465	55	15	11	112.58	29	2
Total									192367	1965641.33	431135 / 3531
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2502	24200	24185	24395	24105	24165	24240	-35	40	51796	627779.96	36525	-9115
2503	24220	24230	24420	24120	24200	24260	-20	40	147168	1785478.82	98985	-3746
2504	24190	24205	24400	24120	24195	24250	5	60	31320	379829.21	42669	1211
2505	24135	24140	24345	24075	24140	24200	5	65	10640	128745.69	19499	1025
2506	24075	24095	24300	24015	24075	24150	0	75	1934	23355.40	3668	211
2507	24005	24020	24200	23950	23985	24045	-20	40	90	1082.10	766	21
2508	24005	23945	24150	23940	23960	24020	-45	15	102	1225.21	466	-17
2509	23930	23905	24100	23885	23885	23990	-45	60	48	575.80	350	9
2510	23890	23845	24060	23845	23920	23950	30	60	24	287.44	141	8
2511	23830	23795	23985	23795	23915	23900	85	70	6	71.71	103	-3
2512	23790	23820	23950	23820	23845	23855	55	65	10	119.30	72	0
2601	23715	23670	23865	23670	23865	23770	150	55	6	71.32	27	3
Total									243144	2948621.95	203271 / -10393
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2502	16715	16765	16850	16655	16660	16750	-55	35	14507	121530.93	12513	-3200
2503	16735	16785	16875	16670	16690	16780	-45	45	40857	342817.91	45197	-144
2504	16750	16795	16860	16645	16670	16730	-80	-20	5519	46174.49	11026	940
2505	16745	16805	16860	16665	16665	16745	-80	0	313	2620.62	1443	62
2506	16735	16865	16865	16665	16665	16745	-70	10	29	242.83	283	6
2507	16780	16875	16875	16705	16710	16810	-70	30	11	92.48	90	0
2508	16685				16685	16685	0	0	0	0.00	28	0
2509	16750	16750	16750	16750	16750	16750	0	0	1	8.38	61	0
2510	16695	16835	16840	16730	16730	16800	35	105	6	50.41	19	2
2511	16755	16860	16860	16730	16730	16795	-25	40	2	16.80	83	0
2512	16700				16700	16700	0	0	0	0.00	20	0
2601	16750	16830	16840	16810	16810	16825	60	75	3	25.24	2	0
Total									61248	513580.07	70765 / -2334
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2502	127890	126640	128730	126430	128090	127970	200	80	87809	1123700.24	30185	-6648
2503	128120	126600	129000	126600	128430	128250	310	130	67693	868223.34	72392	2670
2504	128100	127640	129230	127070	128580	128490	480	390	9825	126241.82	27017	720
2505	128550	127400	129430	127230	128810	128730	260	180	18407	236965.34	33881	177
2506	128730	127560	129600	127560	128980	128940	250	210	439	5660.72	1697	44
2507	128880	128310	129770	128310	129700	129170	820	290	14	180.85	502	-4
2508	129140	129040	130120	129040	129560	129460	420	320	9	116.52	170	-3
2509	129410	128840	130360	128840	129730	129660	320	250	68	881.74	994	-9
2510	130040	129720	130500	129720	130180	130010	140	-30	9	117.01	167	0
2511	130320	132340	132340	130070	130650	130770	330	450	7	91.54	61	1
2512	130490	130690	130690	130690	130690	130690	200	200	1	13.07	22	0
2601	130530	131050	131410	131050	131410	131230	880	700	2	26.25	7	2
Total									184283	2362218.42	167095 / -3050
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2502	248180	248300	253860	247640	252450	251620	4270	3440	57399	1444287.55	13865	-553
2503	248480	247500	254160	247500	252650	251980	4170	3500	48958	1233665.89	28635	4204
2504	248760	249000	254150	248500	252790	252150	4030	3390	10227	257876.65	9582	613
2505	248960	250420	254530	248700	252910	252270	3950	3310	3666	92485.25	4633	200
2506	249120	250000	254350	249700	252840	252430	3720	3310	118	2978.68	149	10
2507	248940	249920	253770	249920	252980	253090	4040	4150	25	632.73	44	10
2508	248850	253710	253710	253050	253170	253630	4320	4780	16	405.81	28	7
2509	249270	250220	253880	250220	253510	252140	4240	2870	11	277.36	60	2
2510	249360	253630	253630	253620	253620	253620	4260	4260	2	50.73	21	0
2511	250310				252750	252750	2440	2440	0	0.00	4	0
2512	250320	253680	253680	253680	253680	253680	3360	3360	1	25.37	9	1
2601	250090				250230	250230	140	140	0	0.00	1	0
Total									120423	3032686.00	57031 / 4494
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2502	3874	3832	3862	3752	3798	3804	-76	-70	168597	1282898.28	62626	-10345
2503	3801	3765	3787	3700	3728	3735	-73	-66	43506	325021.92	53405	783
2504	3754	3724	3735	3660	3682	3691	-72	-63	2848	21028.83	8154	49
2505	3709	3698	3698	3638	3652	3659	-57	-50	47910	350674.03	88950	1516
2506	3670	3643	3645	3613	3632	3630	-38	-40	263	1909.89	762	-33
2507	3661	3638	3638	3597	3613	3616	-48	-45	35	253.12	945	7
2508	3632	3610	3615	3576	3599	3592	-33	-40	22	158.09	462	-2
2509	3623	3572	3606	3566	3571	3579	-52	-44	2697	19309.68	16121	-18
2510	3620	3579	3589	3559	3573	3576	-47	-44	79	565.06	1424	4
2511	3617	3528	3582	3528	3563	3561	-54	-56	32	227.93	910	-1
2512	3613	3561	3650	3555	3563	3575	-50	-38	70	500.51	1170	18
2601	3596	3545	3567	3533	3557	3549	-39	-47	41	291.04	154	31
Total									266100	2002838.39	235083 / -7991

Home > Market Data > SHFE