SHFE Metals Close Price For January 19, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2402	67700	67580	67890	67410	67750	67680	50	-20	28409	961438.64	84711	-3975
2403	67710	67580	67900	67380	67770	67630	60	-80	56108	1897424.44	150724	362
2404	67680	67580	67870	67370	67740	67600	60	-80	14544	491605.54	73817	3023
2405	67630	67520	67820	67340	67690	67570	60	-60	5783	195407.50	30515	1272
2406	67610	67430	67730	67260	67610	67440	0	-170	1731	58373.67	10446	602
2407	67520	67350	67630	67200	67520	67400	0	-120	513	17289.75	9165	38
2408	67390	67260	67530	67060	67460	67260	70	-130	433	14563.80	4657	135
2409	67340	67200	67470	67070	67410	67250	70	-90	205	6893.94	1774	60
2410	67280	67200	67460	67020	67300	67210	20	-70	71	2386.16	1397	-9
2411	67300	67130	67390	67000	67230	67120	-70	-180	90	3020.47	748	26
2412	67180	67080	67340	66950	67230	67130	50	-50	89	2987.37	922	63
2501	67160	67260	67290	67210	67210	67260	50	100	15	504.50	85	11
Total									107991	3651895.76	368961 / 1608
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2402	60090	59820	60230	59640	59930	59840	-160	-250	683	20438.25	3883	-70
2403	60020	59840	60200	59670	60010	59920	-10	-100	9718	291189.88	13589	865
2404	60120	60030	60280	59810	60120	60010	0	-110	1398	41952.65	2916	272
2405	60110	59930	60270	59850	60270	59960	160	-150	86	2578.48	259	35
2406	60240				60200	60200	-40	-40	0	0.00	7	0
2407	60030				60030	60030	0	0	0	0.00	3	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
2501	59570				59570	59570	0	0	0	0.00	0	0
Total									11885	356159.25	20658 / 1102
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2402	18795	18765	18795	18645	18675	18720	-120	-75	31024	290432.32	65954	-4857
2403	18765	18745	18770	18610	18660	18695	-105	-70	134623	1258438.95	203122	2999
2404	18755	18745	18755	18610	18660	18680	-95	-75	36059	336861.23	87740	5771
2405	18735	18725	18730	18590	18635	18660	-100	-75	11678	108969.93	44172	2451
2406	18700	18700	18705	18570	18620	18625	-80	-75	4119	38361.12	20703	1090
2407	18675	18665	18665	18550	18585	18590	-90	-85	824	7660.56	9753	263
2408	18650	18610	18640	18535	18560	18585	-90	-65	235	2183.75	5809	127
2409	18635	18615	18630	18505	18545	18555	-90	-80	150	1391.71	2631	71
2410	18620	18575	18610	18500	18555	18535	-65	-85	490	4541.55	2562	390
2411	18620	18585	18585	18505	18505	18520	-115	-100	57	527.95	725	56
2412	18600	18555	18575	18480	18520	18530	-80	-70	14	129.74	159	0
2501	18620	18545	18605	18505	18505	18560	-115	-60	5	46.40	24	2
Total									219278	2049545.20	443354 / 8363
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2402	20860	20690	20825	20680	20700	20730	-160	-130	21343	221257.41	28871	-2574
2403	20855	20720	20805	20655	20675	20715	-180	-140	92716	960357.71	90681	986
2404	20855	20675	20805	20655	20680	20715	-175	-140	21365	221329.70	34267	-882
2405	20810	20675	20770	20630	20655	20675	-155	-135	7777	80408.25	16028	1450
2406	20765	20600	20715	20580	20600	20625	-165	-140	512	5280.26	1475	239
2407	20745	20570	20630	20535	20535	20585	-210	-160	44	452.89	628	6
2408	20680	20520	20580	20475	20475	20510	-205	-170	40	410.27	1164	-16
2409	20615	20465	20520	20415	20420	20475	-195	-140	45	460.72	217	10
2410	20540	20445	20510	20380	20400	20435	-140	-105	24	245.25	788	13
2411	20510	20400	20405	20340	20340	20375	-170	-135	18	183.38	94	7
2412	20490	20335	20395	20245	20295	20325	-195	-165	44	447.16	156	28
2501	20430	20205	20330	20205	20330	20280	-100	-150	7	70.98	52	0
Total									143935	1490903.97	174421 / -733
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2402	16200	16195	16410	16185	16365	16330	165	130	9218	75275.98	15715	-1444
2403	16215	16220	16410	16195	16360	16315	145	100	56188	458354.14	70467	5774
2404	16185	16190	16365	16170	16315	16305	130	120	4217	34384.00	8795	1246
2405	16155	16175	16325	16145	16310	16265	155	110	419	3408.56	794	51
2406	16120	16120	16295	16120	16280	16225	160	105	53	430.05	162	-7
2407	16130	16120	16260	16100	16260	16175	130	45	6	48.54	64	-1
2408	16125	16150	16300	16150	16300	16260	175	135	10	81.31	50	0
2409	16120	16145	16270	16120	16260	16190	140	70	7	56.67	37	0
2410	16100	16120	16280	16115	16270	16195	170	95	6	48.59	43	0
2411	16100	16125	16275	16120	16275	16200	175	100	11	89.10	60	0
2412	16090				16245	16245	155	155	0	0.00	54	0
2501	16100	16130	16280	16130	16280	16205	180	105	8	64.83	9	4
Total									70143	572241.76	96250 / 5623
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2402	127260	127780	129300	127330	127950	128150	690	890	114920	1472744.13	66320	-6202
2403	127450	128000	129450	127520	128120	128370	670	920	72233	927315.73	64450	1917
2404	127600	127980	129500	127690	128320	128580	720	980	5525	71044.57	13142	145
2405	127700	128300	129680	127900	128520	128690	820	990	26073	335539.57	34341	77
2406	127660	128270	129600	127890	128510	128770	850	1110	843	10855.80	5496	49
2407	127700	128300	129700	128000	128610	128810	910	1110	216	2782.46	2605	-6
2408	127650	128090	129700	128070	128570	128900	920	1250	66	850.76	1570	2
2409	127710	128500	129780	128070	128680	128950	970	1240	518	6679.65	3074	45
2410	128260	128460	129670	127990	128670	129020	410	760	46	593.52	1141	3
2411	127850	128500	129820	128500	128860	129080	1010	1230	12	154.90	856	2
2412	128030	130690	130690	128500	128860	129200	830	1170	10	129.21	224	1
2501	128220	130530	130530	130530	130530	130530	2310	2310	1	13.05	3	1
Total									220463	2828703.34	193222 / -3966
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2402	212990	213140	214780	211910	214230	213410	1240	420	31926	681360.33	22151	-190
2403	213040	213650	214880	212000	214340	213540	1300	500	22897	488943.86	21895	1388
2404	213010	213430	214820	212060	214300	213620	1290	610	2180	46570.27	4592	166
2405	212940	213700	214790	212100	214200	213440	1260	500	1068	22796.38	2794	25
2406	212720	213610	214090	212160	214090	213330	1370	610	21	448.00	143	5
2407	212930	212590	213750	212330	213300	213190	370	260	6	127.92	312	0
2408	212760	214150	214150	214000	214000	214070	1240	1310	2	42.82	344	1
2409	212490	213380	213990	213300	213730	213600	1240	1110	4	85.44	64	2
2410	213240				214080	214080	840	840	0	0.00	21	0
2411	212510				212970	212970	460	460	0	0.00	17	0
2412	213340	213310	214550	213310	214550	214040	1210	700	4	85.62	12	-1
2501	212000				212000	212000	0	0	0	0.00	1	0
Total									58108	1240460.62	52346 / 1396
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2402	3237	3235	3259	3216	3238	3233	1	-4	40135	259567.90	34040	-3129
2403	3240	3240	3267	3222	3245	3244	5	4	16104	104490.87	36585	16
2404	3244	3249	3264	3231	3251	3246	7	2	8595	55810.86	15179	-130
2405	3241	3258	3258	3228	3249	3243	8	2	4447	28850.21	7309	39
2406	3228	3220	3244	3217	3231	3225	3	-3	130	838.71	329	8
2407	3221	3216	3232	3201	3218	3217	-3	-4	40	257.39	98	1
2408	3200	3202	3210	3196	3202	3201	2	1	9	57.63	52	0
2409	3177	3183	3195	3178	3185	3184	8	7	9	57.31	99	7
2410	3178	3158	3185	3158	3185	3171	7	-7	2	12.69	22	1
2411	3149	3181	3181	3150	3163	3161	14	12	8	50.59	26	-1
2412	3141	3156	3157	3156	3157	3156	16	15	3	18.94	61	0
2501	3117	3120	3170	3120	3130	3132	13	15	8	50.12	8	2
Total									69490	450063.22	93808 / -3186

Home > Market Data > SHFE