SHFE Metals Close Price For January 11, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2401	68110	68290	68390	67960	68360	68240	250	130	12795	436567.03	13320	-6560
2402	67930	68010	68230	67670	68190	68030	260	100	45167	1536507.11	118216	-7078
2403	67920	67980	68230	67630	68190	68010	270	90	39807	1353689.38	131042	2913
2404	67900	67910	68210	67610	68150	67980	250	80	11472	389945.68	60380	1579
2405	67860	67860	68170	67560	68110	67920	250	60	5048	171430.77	24850	1159
2406	67770	67890	68080	67500	68040	67890	270	120	1127	38256.51	8702	367
2407	67650	67800	67980	67440	67980	67780	330	130	425	14405.27	8823	7
2408	67570	67720	67880	67300	67870	67680	300	110	610	20643.32	3983	409
2409	67580	67630	67860	67360	67830	67660	250	80	245	8288.89	1619	63
2410	67430	67530	67780	67390	67750	67650	320	220	152	5142.09	1250	53
2411	67430	67530	67750	67240	67680	67610	250	180	81	2738.42	607	5
2412	67320	67490	67670	67100	67620	67450	300	130	134	4519.45	694	39
Total									117063	3982133.88	373486 / -7044
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	60160	60260	60500	59900	60360	60170	200	10	886	26655.70	5954	-52
2403	60230	60340	60540	59950	60490	60300	260	70	9259	279195.17	12221	448
2404	60320	60410	60670	60060	60650	60420	330	100	604	18247.57	1461	26
2405	60330	60670	60670	60670	60670	60670	340	340	1	30.34	184	1
2406	60390				60390	60390	0	0	0	0.00	7	0
2407	60380				60380	60380	0	0	0	0.00	2	0
2408	60250				60250	60250	0	0	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									10750	324128.77	19965 / 423
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2401	19130	19030	19115	19025	19095	19075	-35	-55	4300	41014.30	7435	-2615
2402	19055	18965	19085	18960	19055	19020	0	-35	57141	543548.39	102606	-8638
2403	19060	19050	19095	18975	19055	19030	-5	-30	92863	883790.31	195640	8846
2404	19045	18960	19080	18960	19050	19020	5	-25	16659	158460.11	67081	1919
2405	19015	18965	19050	18945	19020	19000	5	-15	4480	42563.34	36477	716
2406	18980	18940	19000	18900	18975	18950	-5	-30	1888	17892.54	16555	753
2407	18970	18915	18980	18885	18950	18935	-20	-35	663	6277.25	7989	155
2408	18940	18875	18960	18875	18925	18920	-15	-20	243	2298.92	5316	0
2409	18930	18895	18960	18870	18900	18915	-30	-15	138	1305.48	2308	19
2410	18925	18845	18930	18845	18910	18905	-15	-20	34	321.39	1843	11
2411	18930	18855	18930	18855	18930	18885	0	-45	8	75.55	639	-1
2412	18925	18915	18915	18915	18915	18915	-10	-10	1	9.46	90	0
Total									178418	1697557.03	443979 / 1165
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2401	21180	21190	21255	21110	21250	21195	70	15	885	9380.64	1155	-640
2402	21130	21145	21245	21025	21215	21140	85	10	69813	738016.82	63593	-3125
2403	21095	21045	21205	20980	21180	21105	85	10	47991	506452.46	61573	3470
2404	21055	21020	21175	20945	21135	21060	80	5	11283	118831.80	23271	1293
2405	21015	21000	21115	20910	21095	21015	80	0	1870	19653.05	10485	72
2406	20960	20940	21035	20875	21010	20990	50	30	121	1270.04	477	4
2407	20885	20890	20970	20890	20970	20925	85	40	4	41.86	571	-1
2408	20810	20770	20920	20750	20920	20780	110	-30	9	93.51	1145	4
2409	20760	20755	20760	20715	20755	20745	-5	-15	11	114.10	196	7
2410	20700	20680	20680	20680	20680	20680	-20	-20	1	10.34	760	0
2411	20540	20615	20615	20550	20550	20575	10	35	7	72.02	84	4
2412	20525	20605	20605	20605	20605	20605	80	80	1	10.30	113	0
Total									131996	1393946.94	163423 / 1088
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2401	16315	16395	16535	16385	16485	16475	170	160	245	2018.69	6270	-110
2402	16280	16415	16520	16330	16475	16415	195	135	47085	386487.70	33353	-4094
2403	16280	16400	16515	16325	16485	16425	205	145	40734	334534.22	51994	7691
2404	16250	16370	16465	16290	16405	16385	155	135	2911	23850.13	4681	741
2405	16240	16365	16460	16280	16420	16370	180	130	680	5566.42	771	-168
2406	16305	16355	16425	16260	16405	16360	100	55	81	662.74	225	-44
2407	16200	16315	16435	16300	16435	16350	235	150	4	32.71	72	-2
2408	16320	16325	16440	16285	16440	16395	120	75	22	180.36	67	-16
2409	16300	16330	16415	16330	16415	16370	115	70	11	90.06	38	-4
2410	16295	16315	16410	16295	16380	16380	85	85	21	171.99	48	-14
2411	16300	16300	16425	16275	16365	16345	65	45	21	171.63	76	1
2412	16300	16270	16420	16240	16420	16285	120	-15	31	252.46	51	24
Total									91846	754019.10	97646 / 4005
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2401	124600	124700	129000	124700	128500	126210	3900	1610	474	5982.61	4002	-246
2402	125030	124700	129380	124600	128970	127300	3940	2270	193673	2465480.11	96071	-5672
2403	125200	125000	129480	124930	129090	127680	3890	2480	69051	881675.53	59739	-678
2404	125370	125320	129570	125130	129260	127630	3890	2260	8538	108978.71	11689	435
2405	125540	125500	129660	125300	129310	127920	3770	2380	28696	367089.94	31745	-3198
2406	125550	125400	129800	125400	129150	128450	3600	2900	1819	23365.99	4981	-132
2407	125470	125520	129800	125520	129260	128520	3790	3050	433	5565.22	2535	-82
2408	125710	125540	129660	125520	129410	128090	3700	2380	187	2395.41	1552	-54
2409	126060	125710	129650	125600	129330	128370	3270	2310	642	8241.59	2794	-175
2410	125800	125800	129670	125790	129450	128240	3650	2440	137	1756.97	1151	-68
2411	125900	125860	129770	125790	129400	128300	3500	2400	87	1116.29	867	-38
2412	125920	125720	129750	125660	129700	128080	3780	2160	49	627.61	210	-16
Total									303786	3872275.98	217336 / -9924
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2401	203780	205190	207300	205190	207300	206360	3520	2580	56	1155.63	1194	-10
2402	204350	203850	207840	203790	207250	205990	2900	1640	43940	905141.65	29648	-1065
2403	204400	204000	207870	203820	207280	206170	2880	1770	17931	369697.85	19059	-551
2404	204520	204420	207870	204040	207480	206600	2960	2080	932	19255.37	2261	-54
2405	204490	204290	207930	204000	207390	206220	2900	1730	1249	25757.89	2234	28
2406	205080	204320	207870	204320	207870	207270	2790	2190	25	518.20	150	15
2407	204860	208150	208150	208150	208150	208150	3290	3290	1	20.82	311	0
2408	204200	206500	206500	206500	206500	206500	2300	2300	1	20.65	338	1
2409	204510	207970	207970	207550	207550	207620	3040	3110	6	124.57	62	0
2410	204770				207470	207470	2700	2700	0	0.00	21	0
2411	204440				207320	207320	2880	2880	0	0.00	20	0
2412	205050	206680	206680	206680	206680	206680	1630	1630	3	62.00	21	1
Total									64144	1321754.62	55319 / -1635
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2401	3287				3287	3287	0	0	0	0.00	600	0
2402	3254	3273	3414	3227	3404	3309	150	55	206134	1364424.46	60031	10873
2403	3266	3281	3403	3241	3395	3317	129	51	54160	359317.89	47082	5471
2404	3275	3266	3387	3252	3384	3315	109	40	29441	195227.19	16107	1214
2405	3272	3273	3368	3246	3365	3305	93	33	13929	92074.81	7192	1625
2406	3265	3257	3349	3243	3344	3288	79	23	175	1150.90	321	19
2407	3253	3231	3334	3231	3334	3277	81	24	38	249.12	96	9
2408	3242	3220	3290	3220	3290	3258	48	16	29	189.01	60	0
2409	3228	3208	3273	3208	3273	3238	45	10	46	297.94	73	15
2410	3201	3239	3265	3201	3264	3238	63	37	24	155.46	16	0
2411	3199	3188	3245	3188	3245	3217	46	18	25	160.87	22	0
2412	3186	3200	3231	3190	3231	3210	45	24	18	115.59	39	0
Total									304019	2013363.25	131639 / 19226

Home > Market Data > SHFE