SHFE Metals Close Price For January 8, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2401	68470	68340	68620	68210	68360	68290	-110	-180	17280	590061.85	31480	-4390
2402	68350	68190	68550	68080	68280	68240	-70	-110	54382	1855715.57	123648	-2787
2403	68380	68280	68580	68100	68300	68280	-80	-100	42134	1438631.37	116030	-435
2404	68380	68210	68580	68110	68260	68250	-120	-130	13540	462111.50	53530	3197
2405	68370	68230	68570	68080	68230	68250	-140	-120	5960	203409.01	21779	1125
2406	68260	68110	68470	68020	68150	68150	-110	-110	1731	58990.21	7872	-163
2407	68150	68030	68340	67910	68020	68060	-130	-90	354	12047.32	8638	53
2408	68120	67970	68240	67810	67920	67920	-200	-200	339	11512.79	3420	204
2409	67900	67850	68260	67760	67890	67880	-10	-20	217	7365.11	1584	99
2410	67910	67830	68120	67720	67830	67810	-80	-100	54	1831.05	1161	15
2411	67800	67810	68030	67660	67790	67770	-10	-30	86	2914.16	603	15
2412	67780	67650	67950	67600	67740	67660	-40	-120	51	1725.41	441	20
Total									136128	4646315.31	370186 / -3047
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2401	61650				61650	61650	0	0	0	0.00	135	0
2402	60680	60550	60910	60360	60520	60610	-160	-70	1725	52283.29	5874	-77
2403	60870	60610	61070	60480	60630	60710	-240	-160	13177	400011.74	15911	-1679
2404	60810	60690	61020	60510	60680	60680	-130	-130	1184	35927.12	1315	-66
2405	60740	60690	60970	60560	60620	60700	-120	-40	83	2519.28	176	31
2406	61160	60750	61400	60600	60600	60880	-560	-280	8	243.54	6	6
2407	60860	60710	60710	60710	60710	60710	-150	-150	1	30.36	2	1
2408	61200				60880	60880	-320	-320	0	0.00	1	0
2409	60150				60150	60150	0	0	0	0.00	0	0
2410	59990				59990	59990	0	0	0	0.00	0	0
2411	59830				59830	59830	0	0	0	0.00	0	0
2412	59570				59570	59570	0	0	0	0.00	0	0
Total									16178	491015.32	23420 / -1784
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2401	19265	19210	19325	19110	19185	19170	-80	-95	12465	119508.01	16315	-6730
2402	19185	19120	19255	19035	19130	19115	-55	-70	129633	1239067.38	139545	-19796
2403	19170	19100	19250	19040	19135	19120	-35	-50	95490	912939.95	172517	8952
2404	19155	19100	19230	19025	19120	19105	-35	-50	23151	221193.29	62884	2430
2405	19125	19090	19200	19005	19095	19085	-30	-40	8551	81609.24	34449	874
2406	19100	19040	19165	18970	19055	19040	-45	-60	2751	26193.41	14220	593
2407	19090	18995	19145	18950	19050	19005	-40	-85	464	4409.72	7724	199
2408	19085	19015	19075	18950	19035	18990	-50	-95	344	3267.10	4942	138
2409	19045	18985	19075	18950	19050	18990	5	-55	516	4900.56	1748	236
2410	19075	19020	19080	18945	19030	18985	-45	-90	100	949.44	1459	35
2411	19060	19065	19100	18920	19040	18990	-20	-70	43	408.29	529	32
2412	19020	18980	18980	18900	18900	18960	-120	-60	13	123.25	77	-1
Total									273521	2614569.64	456409 / -13038
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2401	21295	21270	21440	21255	21335	21315	40	20	4215	44928.64	4325	-2000
2402	21210	21200	21365	21160	21235	21255	25	45	82127	872832.80	72000	-3056
2403	21185	21160	21360	21140	21225	21230	40	45	36903	391783.03	54328	2885
2404	21160	21135	21325	21115	21190	21205	30	45	8780	93107.96	18760	718
2405	21095	21110	21265	21060	21155	21155	60	60	2180	23061.53	6806	148
2406	21035	21140	21205	21065	21080	21140	45	105	68	718.85	469	29
2407	20980	20965	21115	20965	21005	21035	25	55	48	504.84	570	8
2408	20880	20900	21000	20885	20935	20965	55	85	16	167.72	1124	8
2409	20815				20860	20860	45	45	0	0.00	177	0
2410	20735	20740	20855	20740	20855	20795	120	60	2	20.80	763	0
2411	20660	20710	20710	20705	20705	20705	45	45	3	31.06	80	3
2412	20625	20700	20700	20660	20665	20670	40	45	4	41.34	99	2
Total									134346	1427198.58	159501 / -1255
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2401	16030	16075	16170	15915	16130	16130	100	100	990	7984.63	6935	-690
2402	16015	16095	16180	16050	16140	16110	125	95	42637	343539.43	38818	-659
2403	16020	16060	16175	16050	16140	16110	120	90	19557	157578.53	32627	1794
2404	16000	16065	16155	16040	16115	16110	115	110	2288	18430.67	3300	322
2405	16020	16080	16155	16030	16125	16085	105	65	229	1841.80	898	-33
2406	15980	16070	16160	16070	16140	16095	160	115	38	305.83	276	9
2407	16010	16100	16130	16095	16125	16105	115	95	8	64.44	79	-2
2408	16075	16085	16120	16085	16115	16100	40	25	12	96.61	85	-3
2409	16035	16050	16125	16050	16125	16105	90	70	14	112.74	41	-11
2410	16025	16085	16145	16085	16145	16115	120	90	3	24.17	47	0
2411	15970	16060	16115	16060	16095	16090	125	120	9	72.42	66	-1
2412	15980	16140	16140	16140	16140	16140	160	160	4	32.28	14	4
Total									65789	530083.53	83186 / 730
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2401	123680	123130	125100	123020	124080	124180	400	500	3510	43588.05	4416	-630
2402	124140	123300	125470	123110	124450	124500	310	360	160545	1998900.73	113302	-7082
2403	124320	123300	125610	123270	124540	124660	220	340	47512	592295.24	63726	1375
2404	124620	123470	125760	123470	124730	124790	110	170	4261	53175.09	10746	519
2405	124730	123720	125970	123700	124970	125030	240	300	22369	279687.83	36174	-690
2406	124770	124280	125970	124050	125080	125350	310	580	1159	14528.35	5078	-499
2407	124650	124510	126010	124080	125000	125140	350	490	284	3554.06	2656	-20
2408	124880	124140	126080	124140	125200	125290	320	410	1215	15222.77	1656	-437
2409	124970	124540	126160	124330	125390	125330	420	360	359	4499.45	3254	3
2410	124790	124430	126100	124300	125100	125290	310	500	56	701.64	1208	-2
2411	124920	124340	126020	124340	125530	125440	610	520	24	301.07	901	-9
2412	125060	125040	125850	125040	125680	125580	620	520	23	288.84	226	17
Total									241317	3006743.12	243343 / -7455
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2401	208570	206490	206660	204000	204180	205440	-4390	-3130	1136	23338.09	1324	-394
2402	208970	205970	207440	204420	204900	205980	-4070	-2990	52674	1084987.92	31618	-579
2403	209020	206250	207670	204500	205010	206020	-4010	-3000	17858	367924.42	17412	686
2404	208680	206400	207590	204760	205070	206170	-3610	-2510	900	18555.31	2059	242
2405	208730	206650	207640	204660	205150	206170	-3580	-2560	1467	30245.66	2177	197
2406	208710	206000	207200	205910	205910	206660	-2800	-2050	7	144.66	117	3
2407	209050	206750	207640	205000	205000	207060	-4050	-1990	10	207.06	310	3
2408	209200	206540	206540	206310	206310	206480	-2890	-2720	4	82.59	336	2
2409	208370	206780	207010	205090	205660	206110	-2710	-2260	17	350.40	68	6
2410	210070	206850	206850	206850	206850	206850	-3220	-3220	5	103.43	19	5
2411	208510	207040	207240	207040	207240	207110	-1270	-1400	5	103.56	22	4
2412	208500	207110	207110	206500	206500	206980	-2000	-1520	5	103.49	13	5
Total									74088	1526146.60	55475 / 180
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2401	3396	3449	3450	3449	3450	3449	54	53	60	413.97	690	-15
2402	3394	3416	3475	3315	3373	3410	-21	16	251858	1718018.23	56605	-8047
2403	3377	3407	3459	3320	3375	3397	-2	20	58420	396942.10	49572	-9987
2404	3359	3400	3448	3333	3379	3392	20	33	27891	189226.47	14827	2387
2405	3333	3386	3428	3317	3360	3371	27	38	13097	88309.16	6037	685
2406	3311	3380	3404	3295	3341	3368	30	57	505	3402.06	259	109
2407	3271	3342	3376	3290	3315	3323	44	52	69	458.70	79	10
2408	3215	3330	3337	3240	3282	3302	67	87	79	521.75	53	6
2409	3210	3284	3310	3232	3274	3275	64	65	21	137.56	49	0
2410	3185	3260	3316	3213	3250	3262	65	77	38	247.97	15	0
2411	3179	3232	3283	3200	3227	3242	48	63	19	123.22	17	-7
2412	3131	3171	3274	3171	3201	3207	70	76	52	333.62	43	0
Total									352109	2398134.79	128246 / -14859

Home > Market Data > SHFE