SHFE Metals Close Price For December 15, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2312	68570	69010	69240	68690	68740	68960	170	390	5885	202925.23	1590	-3045
2401	68030	68800	68870	68500	68630	68690	600	660	73620	2528545.89	146929	2165
2402	67850	68550	68720	68330	68450	68520	600	670	56528	1936818.54	120000	9081
2403	67770	68600	68640	68250	68380	68450	610	680	18658	638601.99	66099	2705
2404	67720	68600	68600	68220	68340	68400	620	680	5849	200044.98	22945	644
2405	67680	68400	68510	68170	68310	68340	630	660	2037	69610.46	9657	458
2406	67630	68310	68440	68120	68230	68270	600	640	298	10173.48	4638	17
2407	67500	68210	68390	68080	68100	68210	600	710	376	12825.19	5259	119
2408	67550	68250	68300	68000	68060	68160	510	610	75	2556.04	2078	12
2409	67390	68150	68300	67940	68000	68130	610	740	58	1975.83	1261	-3
2410	67420	68040	68240	67950	67970	68090	550	670	29	987.41	1055	-6
2411	67350	68100	68170	67890	67900	68030	550	680	66	2245.18	489	8
Total									163479	5607310.17	382000 / 12155
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2312	60890				60890	60890	0	0	0	0.00	380	0
2401	60360	61000	61280	60850	60920	61050	560	690	957	29216.11	182	-7
2402	60240	61030	61200	60820	60940	60990	700	750	8950	272967.31	22432	45
2403	60180	61030	61200	60750	60850	60940	670	760	4480	136511.35	16021	279
2404	60130	60950	61060	60680	60760	60880	630	750	1143	34793.79	620	190
2405	59880	60760	60760	60760	60760	60760	880	880	4	121.52	71	4
2406	59940				59940	59940	0	0	0	0.00	0	0
2407	60170				61050	61050	880	880	0	0.00	1	0
2408	59850				60720	60720	870	870	0	0.00	1	0
2409	59350				59350	59350	0	0	0	0.00	0	0
2410	59190				59190	59190	0	0	0	0.00	0	0
2411	59010				59010	59010	0	0	0	0.00	0	0
Total									15534	473610.07	39708 / 511
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2312	18660	18810	18860	18800	18800	18820	140	160	2590	24376.11	1880	-2295
2401	18565	18720	18800	18700	18740	18740	175	175	124759	1169248.70	128088	-9535
2402	18400	18565	18670	18525	18620	18600	220	200	95603	889196.36	120051	1301
2403	18325	18510	18620	18440	18555	18535	230	210	34412	318941.36	82094	-468
2404	18305	18425	18600	18425	18535	18510	230	205	10661	98679.60	37592	-202
2405	18280	18395	18590	18395	18530	18505	250	225	3978	36809.73	19228	97
2406	18230	18425	18575	18395	18500	18500	270	270	478	4421.89	10666	-36
2407	18270	18340	18565	18340	18500	18470	230	200	191	1764.02	6016	-89
2408	18250	18455	18540	18375	18500	18435	250	185	118	1087.93	4155	-15
2409	18295	18415	18530	18380	18470	18455	175	160	46	424.56	490	-14
2410	18280	18420	18530	18365	18480	18475	200	195	109	1007.05	917	49
2411	18305	18450	18505	18450	18465	18480	160	175	42	388.18	299	-19
Total									272987	2546345.46	411476 / -11226
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2312	21035	21030	21130	21030	21130	21095	95	60	150	1582.43	875	-60
2401	20800	20885	20995	20800	20870	20885	70	85	82693	863645.93	57895	-11281
2402	20635	20820	20910	20690	20790	20790	155	155	96717	1005560.54	72900	-541
2403	20555	20750	20870	20625	20750	20725	195	170	35539	368293.73	35106	1763
2404	20485	20715	20830	20590	20710	20700	225	215	3678	38072.88	5050	-188
2405	20455	20655	20785	20550	20670	20665	215	210	1854	19158.01	2766	144
2406	20415	20615	20740	20535	20650	20660	235	245	52	537.23	242	9
2407	20480	20625	20705	20575	20645	20635	165	155	25	257.96	699	10
2408	20410	20455	20690	20455	20605	20595	195	185	25	257.47	1162	5
2409	20445	20315	20670	20315	20595	20530	150	85	19	195.05	225	5
2410	20390	20385	20580	20385	20530	20525	140	135	7	71.85	829	3
2411	20380	20465	20555	20465	20555	20505	175	125	6	61.53	32	-2
Total									220765	2297694.59	177781 / -10133
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2312	15490	15570	15625	15525	15605	15580	115	90	125	973.90	7560	-60
2401	15555	15550	15675	15550	15655	15600	100	45	34451	268762.78	23691	-10796
2402	15540	15575	15655	15530	15620	15575	80	35	61067	475661.16	50026	10650
2403	15540	15560	15650	15525	15605	15575	65	35	5543	43177.47	10183	636
2404	15545	15595	15630	15525	15605	15565	60	20	141	1097.49	1902	22
2405	15545	15620	15625	15540	15605	15575	60	30	122	950.17	911	19
2406	15520	15550	15600	15505	15600	15550	80	30	3	23.33	72	-1
2407	15530	15535	15615	15535	15615	15580	85	50	3	23.37	81	-2
2408	15570	15555	15560	15555	15560	15555	-10	-15	2	15.56	63	-1
2409	15565	15750	15750	15575	15645	15655	80	90	3	23.49	54	1
2410	15545	15600	15600	15600	15600	15600	55	55	1	7.80	47	0
2411	15550	15595	15615	15540	15590	15585	40	35	5	38.97	90	0
Total									101466	790755.47	94680 / 468
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2312	131750	131060	132100	131050	131810	131860	60	110	72	949.39	2442	6
2401	131540	134280	134500	130770	132080	132750	540	1210	209322	2778777.40	90818	3945
2402	131480	133000	134560	131310	132060	132570	580	1090	75083	995383.24	65741	6417
2403	131480	133910	134180	131220	131960	132570	480	1090	26392	349903.24	30381	1075
2404	131520	133780	134010	131360	132000	132630	480	1110	1651	21898.85	6417	28
2405	131630	134970	134970	131300	132040	132690	410	1060	24261	321936.64	24264	1845
2406	131490	134470	134470	131200	131770	132250	280	760	1161	15354.82	3336	456
2407	131730	133540	133900	131190	131680	132280	-50	550	359	4748.94	1957	88
2408	131630	133340	133570	131200	131600	132170	-30	540	214	2828.49	2086	27
2409	131620	133500	133720	131060	131700	132200	80	580	596	7879.37	2145	94
2410	131560	133410	133420	131150	131560	132340	0	780	163	2157.27	858	39
2411	131730	133440	135770	131300	131300	132550	-430	820	69	914.62	384	15
Total									339343	4502732.26	230829 / 14035
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2312	207800	210020	211000	208410	208410	209960	610	2160	74	1553.72	470	-12
2401	208270	211530	212000	207230	207770	210030	-500	1760	61339	1288309.44	27444	-1367
2402	208270	211100	211970	207270	207730	209740	-540	1470	34181	716940.70	23214	454
2403	208270	211070	211780	207300	207880	209540	-390	1270	9405	197079.07	6893	141
2404	208270	211760	211760	207500	207690	209980	-580	1710	124	2603.77	234	-8
2405	208260	210990	211890	206910	207710	209940	-550	1680	867	18202.48	1916	-34
2406	207940	210520	211120	207470	208100	209660	160	1720	68	1425.73	92	-11
2407	207770	210000	210930	207300	208020	209460	250	1690	44	921.67	300	-2
2408	207170	210810	210810	206930	206930	209550	-240	2380	6	125.73	414	1
2409	207470	210500	211140	207500	207500	209390	30	1920	6	125.64	42	-1
2410	207960	210650	210650	207730	207730	209150	-230	1190	6	125.49	11	3
2411	207940	210930	211260	207720	207770	209210	-170	1270	15	313.83	21	2
Total									106135	2227727.27	61051 / -834
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2312	2848				2848	2848	0	0	0	0.00	1440	0
2401	2880	2913	2923	2893	2903	2907	23	27	2832	16469.91	4595	-929
2402	2878	2908	2929	2893	2911	2911	33	33	42486	247372.68	70577	-3323
2403	2888	2899	2926	2897	2914	2910	26	22	4608	26826.78	38075	846
2404	2896	2913	2929	2904	2918	2919	22	23	59	344.45	338	-22
2405	2891	2917	2927	2902	2924	2917	33	26	45	262.54	153	1
2406	2895	2911	2926	2900	2900	2913	5	18	26	151.51	62	-6
2407	2900	2913	2929	2906	2920	2917	20	17	13	75.86	27	-4
2408	2898	2910	2918	2909	2911	2914	13	16	9	52.46	34	2
2409	2898	2906	2912	2892	2906	2906	8	8	7	40.68	35	-6
2410	2890	2912	2912	2912	2912	2912	22	22	1	5.82	22	-1
2411	2912	2911	2923	2908	2920	2915	8	3	16	93.31	15	3
Total									50102	291696.00	115373 / -3439

Home > Market Data > SHFE