SHFE Metals Close Price For January 12, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2401	68240	68360	68430	68010	68340	68260	100	20	12580	429409.38	5295	-8025
2402	68030	68160	68300	67820	68200	68090	170	60	41754	1421565.51	112517	-5699
2403	68010	68300	68310	67780	68160	68070	150	60	41497	1412454.01	137936	6894
2404	67980	68190	68280	67740	68120	68050	140	70	10997	374181.32	61768	1388
2405	67920	68200	68240	67710	68080	67990	160	70	4134	140535.84	25298	448
2406	67890	68100	68150	67650	68040	67930	150	40	1144	38859.77	8713	11
2407	67780	67990	68030	67580	67920	67820	140	40	445	15090.44	8895	72
2408	67680	67880	67920	67500	67870	67740	190	60	215	7282.86	3977	-6
2409	67660	67830	67860	67480	67800	67690	140	30	91	3080.16	1661	42
2410	67650	67740	67780	67440	67740	67650	90	0	114	3856.56	1324	74
2411	67610	67760	67770	67360	67680	67600	70	-10	121	4090.07	639	32
2412	67450	67690	67720	67300	67630	67500	180	50	146	4927.87	800	106
Total									113238	3855333.77	368823 / -4663
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	60170	60410	60540	60010	60430	60250	260	80	1559	46968.95	5910	-44
2403	60300	60570	60600	60050	60430	60330	130	30	10070	303794.51	12442	221
2404	60420	60710	60710	60180	60570	60440	150	20	1073	32429.65	1520	59
2405	60670	60750	60750	60210	60610	60480	-60	-190	88	2661.20	199	15
2406	60390				60390	60390	0	0	0	0.00	7	0
2407	60380				60390	60390	10	10	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									12790	385854.31	20216 / 251
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2401	19075	19090	19120	19015	19080	19065	5	-10	5005	47713.54	3760	-3675
2402	19020	19050	19070	18935	19030	19005	10	-15	54700	519909.90	94239	-8368
2403	19030	19080	19085	18935	19030	19005	0	-25	117133	1113287.85	200125	4485
2404	19020	19080	19080	18930	19020	19000	0	-20	19591	186122.99	67767	686
2405	19000	19030	19035	18905	18990	18970	-10	-30	5610	53221.81	36955	478
2406	18950	18970	18990	18870	18950	18920	0	-30	1449	13707.77	16764	209
2407	18935	18930	18955	18845	18900	18890	-35	-45	595	5620.37	8073	84
2408	18920	18930	18935	18810	18885	18855	-35	-65	281	2649.60	5328	12
2409	18915	18895	18930	18770	18870	18830	-45	-85	269	2533.18	2328	20
2410	18905	18840	18860	18800	18860	18825	-45	-80	23	216.50	1836	-7
2411	18885	18820	18890	18820	18890	18840	5	-45	13	122.47	639	0
2412	18915	18810	18900	18790	18835	18845	-80	-70	72	678.47	132	42
Total									204741	1945784.44	437946 / -6034
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2401	21195	21250	21250	21095	21180	21155	-15	-40	1050	11106.45	945	-210
2402	21140	21145	21195	21065	21135	21135	-5	-5	68108	719757.70	59429	-4164
2403	21105	21160	21185	21050	21115	21115	10	10	45012	475247.24	65657	4084
2404	21060	21135	21145	21015	21075	21075	15	15	10820	114034.68	23958	687
2405	21015	21095	21095	20965	21050	21035	35	20	1201	12631.81	10583	98
2406	20990	20995	21040	20920	20970	20980	-20	-10	49	514.08	484	7
2407	20925	20920	20930	20865	20925	20900	0	-25	28	292.64	571	0
2408	20780	20860	20860	20780	20825	20815	45	35	14	145.71	1153	8
2409	20745	20820	20825	20725	20770	20775	25	30	20	207.76	201	5
2410	20680	20720	20720	20665	20710	20695	30	15	3	31.05	760	0
2411	20575	20620	20650	20545	20605	20605	30	30	8	82.42	87	3
2412	20605	20575	20575	20575	20575	20575	-30	-30	1	10.29	113	0
Total									126314	1334061.81	163941 / 518
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2401	16475	16485	16520	16300	16300	16450	-175	-25	300	2467.68	6075	-195
2402	16415	16455	16550	16305	16325	16455	-90	40	45262	372427.79	28150	-5203
2403	16425	16510	16555	16320	16330	16450	-95	25	43793	360288.71	58734	6740
2404	16385	16450	16505	16300	16325	16415	-60	30	3630	29794.45	5730	1049
2405	16370	16435	16480	16295	16295	16385	-75	15	413	3383.76	778	7
2406	16360	16440	16440	16325	16325	16395	-35	35	10	81.98	222	-3
2407	16350	16480	16480	16340	16340	16410	-10	60	11	90.27	72	0
2408	16395	16475	16475	16300	16310	16370	-85	-25	21	171.92	69	2
2409	16370	16445	16445	16240	16265	16325	-105	-45	11	89.81	38	0
2410	16380	16415	16425	16245	16245	16390	-135	10	18	147.53	43	-5
2411	16345	16445	16445	16295	16325	16365	-20	20	7	57.28	77	1
2412	16285	16315	16315	16315	16315	16315	30	30	1	8.16	52	1
Total									93477	769009.30	100040 / 2394
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2401	126210	128850	129000	128350	128830	128790	2620	2580	54	695.49	4008	6
2402	127300	128700	129720	128230	129420	128990	2120	1690	138013	1780318.83	81679	-14392
2403	127680	128900	129770	128500	129480	129140	1800	1460	53301	688329.72	58959	-780
2404	127630	128750	129830	128660	129550	129220	1920	1590	6304	81461.29	11916	227
2405	127920	128630	129930	128630	129670	129390	1750	1470	25540	330474.72	31006	-739
2406	128450	129090	129810	128660	129520	129260	1070	810	956	12357.35	5091	110
2407	128520	129180	129840	128780	129580	129360	1060	840	235	3039.96	2528	-7
2408	128090	129400	129810	128890	129610	129330	1520	1240	66	853.63	1523	-29
2409	128370	129000	129870	128800	129800	129470	1430	1100	469	6072.18	2783	-11
2410	128240	129150	129830	128850	129680	129430	1440	1190	95	1229.64	1130	-21
2411	128300	129500	129910	128860	129790	129440	1490	1140	33	427.17	861	-6
2412	128080	129600	129790	129180	129710	129460	1630	1380	26	336.60	214	4
Total									225092	2905596.57	201698 / -15638
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2401	206360	206500	206500	206500	206500	206500	140	140	2	41.30	1192	-2
2402	205990	206600	207370	205550	206750	206490	760	500	33047	682392.63	26186	-3462
2403	206170	207810	207810	205630	206810	206520	640	350	14380	296984.48	19575	516
2404	206600	207480	207480	205750	207010	206560	410	-40	1347	27824.75	2719	458
2405	206220	206090	207510	205780	207080	206650	860	430	1260	26038.14	2317	83
2406	207270	207450	207450	206000	206950	206480	-320	-790	15	309.73	152	2
2407	208150				207260	207260	-890	-890	0	0.00	311	0
2408	206500	206480	206480	206040	206040	206260	-460	-240	2	41.25	339	1
2409	207620	206920	206920	206920	206920	206920	-700	-700	2	41.38	62	0
2410	207470	206480	206480	206480	206480	206480	-990	-990	1	20.65	20	-1
2411	207320	207520	207520	206420	206500	206810	-820	-510	3	62.04	18	-2
2412	206680	206800	206800	206230	206230	206650	-450	-30	4	82.66	21	0
Total									50063	1033839.02	52912 / -2407
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2401	3287	3350	3350	3350	3350	3350	63	63	225	1507.50	405	-195
2402	3309	3410	3424	3332	3346	3369	37	60	202172	1362605.77	56746	-3285
2403	3317	3398	3410	3324	3357	3365	40	48	43366	291882.47	46583	-499
2404	3315	3388	3394	3323	3351	3359	36	44	29718	199653.45	17269	1162
2405	3305	3365	3377	3312	3334	3344	29	39	11976	80097.86	8031	839
2406	3288	3344	3350	3300	3320	3322	32	34	200	1328.88	329	8
2407	3277	3302	3320	3271	3320	3299	43	22	25	164.95	97	1
2408	3258	3299	3299	3258	3299	3278	41	20	12	78.69	59	-1
2409	3238	3271	3279	3239	3279	3255	41	17	16	104.16	73	0
2410	3238	3261	3261	3196	3250	3230	12	-8	11	71.08	17	1
2411	3217	3217	3235	3191	3235	3221	18	4	13	83.76	31	9
2412	3210	3200	3233	3161	3224	3214	14	4	32	205.73	54	15
Total									287766	1937784.29	129694 / -1945

Home > Market Data > SHFE