SHFE Metals Close Price For January 22, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2402	67680	68000	68120	67820	67870	68000	190	320	28732	976978.01	75654	-9088
2403	67630	68000	68160	67810	67910	68000	280	370	52809	1795593.14	148520	-2204
2404	67600	68000	68120	67800	67910	67990	310	390	19395	659375.88	77735	3918
2405	67570	67920	68090	67780	67900	67940	330	370	6554	222652.93	32274	1759
2406	67440	67800	68020	67700	67840	67900	400	460	2532	85972.12	11713	1267
2407	67400	67760	67900	67600	67750	67790	350	390	840	28475.70	9474	309
2408	67260	67600	67780	67500	67610	67680	350	420	440	14890.80	4965	308
2409	67250	67620	67750	67450	67570	67610	320	360	128	4327.59	1750	-24
2410	67210	67580	67700	67400	67530	67550	320	340	122	4121.06	1450	53
2411	67120	67500	67610	67380	67520	67500	400	380	66	2227.76	785	37
2412	67130	67360	67610	67350	67420	67460	290	330	45	1518.06	914	-8
2501	67260	67380	67620	67380	67400	67500	140	240	18	607.53	95	10
Total									111681	3796740.54	365329 / -3663
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2402	59840	60280	60320	59810	60080	60180	240	340	224	6741.20	3861	-22
2403	59920	60270	60400	60050	60150	60220	230	300	8121	244535.52	13670	81
2404	60010	60330	60500	60150	60260	60290	250	280	1950	58786.27	3199	283
2405	59960	60300	60510	60230	60330	60340	370	380	32	965.46	262	3
2406	60200				60200	60200	0	0	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									10327	311028.45	21003 / 345
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2402	18720	18685	18805	18645	18710	18730	-10	10	24945	233655.22	59378	-6581
2403	18695	18690	18800	18630	18695	18710	0	15	116769	1092561.71	204831	1709
2404	18680	18685	18795	18630	18695	18710	15	30	33572	314083.29	90636	2896
2405	18660	18645	18770	18615	18680	18690	20	30	13338	124667.15	45156	984
2406	18625	18650	18730	18580	18655	18650	30	25	4054	37804.17	22143	1440
2407	18590	18600	18710	18550	18610	18635	20	45	1488	13864.46	10394	641
2408	18585	18590	18685	18535	18595	18620	10	35	476	4432.28	6047	238
2409	18555	18580	18675	18525	18605	18620	50	65	595	5540.01	3048	417
2410	18535	18590	18655	18515	18600	18585	65	50	168	1561.43	2683	121
2411	18520	18545	19330	18520	18590	18590	70	70	169	1571.01	877	152
2412	18530	18545	18615	18505	18565	18565	35	35	110	1021.33	258	99
2501	18560	18600	18600	18600	18600	18600	40	40	1	9.30	23	-1
Total									195685	1830771.37	445474 / 2115
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2402	20730	20720	20825	20690	20690	20755	-40	25	14419	149666.56	26330	-2541
2403	20715	20700	20825	20665	20685	20750	-30	35	84550	877232.55	89666	-1015
2404	20715	20730	20815	20675	20685	20740	-30	25	25562	265116.02	35508	1241
2405	20675	20685	20775	20650	20660	20710	-15	35	6086	63022.06	16620	592
2406	20625	20655	20705	20595	20600	20650	-25	25	752	7764.98	1793	318
2407	20585	20600	20650	20575	20575	20610	-10	25	46	474.07	610	-18
2408	20510	20525	20525	20525	20525	20525	15	15	1	10.26	1164	0
2409	20475	20455	20520	20450	20485	20490	10	15	17	174.21	223	6
2410	20435	20410	20410	20410	20410	20410	-25	-25	1	10.21	788	0
2411	20375	20450	20450	20450	20450	20450	75	75	1	10.23	94	0
2412	20325	20400	20400	20315	20315	20360	-10	35	5	50.91	156	0
2501	20280	20265	20395	20265	20370	20340	90	60	8	81.36	55	3
Total									131448	1363613.40	173007 / -1414
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2402	16330	16405	16550	16345	16395	16460	65	130	10527	86660.17	14324	-1391
2403	16315	16455	16545	16350	16355	16475	40	160	70045	577057.77	77517	7050
2404	16305	16390	16495	16305	16315	16415	10	110	10789	88564.74	10053	1258
2405	16265	16365	16460	16285	16285	16385	20	120	1659	13595.17	1169	375
2406	16225	16405	16405	16260	16260	16345	35	120	83	678.49	157	-5
2407	16175	16340	16350	16330	16350	16340	175	165	14	114.39	72	8
2408	16260	16345	16350	16330	16330	16340	70	80	4	32.69	49	-1
2409	16190	16370	16370	16340	16350	16350	160	160	5	40.88	38	1
2410	16195	16355	16355	16275	16275	16340	80	145	11	89.88	48	5
2411	16200	16330	16355	16285	16300	16325	100	125	19	155.11	63	3
2412	16245	16370	16370	16265	16290	16310	45	65	17	138.66	58	4
2501	16205	16385	16385	16260	16260	16330	55	125	14	114.33	16	7
Total									93187	767242.28	103564 / 7314
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2402	128150	127750	128500	125280	125940	126840	-2210	-1310	118246	1499921.83	66705	385
2403	128370	128500	128660	125540	126020	126930	-2350	-1440	95323	1210014.92	72926	8476
2404	128580	128390	128800	125770	126300	127030	-2280	-1550	9153	116278.21	14612	1470
2405	128690	128800	128990	125960	126410	127230	-2280	-1460	33559	426997.98	37556	3215
2406	128770	128620	128930	126080	126650	127090	-2120	-1680	1155	14678.96	5759	263
2407	128810	128620	128950	126020	126660	127070	-2150	-1740	410	5210.10	2645	40
2408	128900	128580	128860	126070	126840	127240	-2060	-1660	103	1310.66	1595	25
2409	128950	128580	129090	126130	126610	127410	-2340	-1540	819	10435.34	3153	79
2410	129020	129010	129010	126230	126610	127070	-2410	-1950	124	1575.73	1180	39
2411	129080	129080	129080	126170	126850	127140	-2230	-1940	37	470.43	848	-8
2412	129200	128180	129220	126320	126710	127260	-2490	-1940	52	661.75	238	14
2501	130530	129510	129540	126500	127070	127460	-3460	-3070	35	446.13	29	26
Total									259016	3288002.04	207246 / 14024
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2402	213410	214800	215500	212800	213310	213940	-100	530	35124	751451.95	20130	-2021
2403	213540	215000	215500	212900	213520	214020	-20	480	27987	598984.97	23533	1638
2404	213620	215000	215510	212980	213600	213980	-20	360	2884	61714.39	5067	475
2405	213440	215000	215500	212900	213450	213860	10	420	1351	28893.53	2817	23
2406	213330	214190	214320	212790	213530	213820	200	490	40	855.31	139	-4
2407	213190	214020	214020	214020	214020	214020	830	830	1	21.40	311	-1
2408	214070	214000	214220	213130	213130	213980	-940	-90	34	727.54	310	-34
2409	213600	213200	214000	213200	214000	213600	400	0	2	42.72	65	1
2410	214080				213770	213770	-310	-310	0	0.00	21	0
2411	212970				212970	212970	0	0	0	0.00	17	0
2412	214040				213920	213920	-120	-120	0	0.00	12	0
2501	212000				212000	212000	0	0	0	0.00	1	0
Total									67423	1442691.80	52423 / 77
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2402	3233	3227	3246	3160	3199	3213	-34	-20	46243	297240.76	30414	-3626
2403	3244	3234	3257	3182	3205	3220	-39	-24	26389	169945.18	34469	-2116
2404	3246	3251	3256	3197	3218	3228	-28	-18	13355	86242.27	14820	-359
2405	3243	3243	3251	3199	3223	3227	-20	-16	6042	39006.42	7490	181
2406	3225	3226	3244	3165	3220	3218	-5	-7	89	572.94	296	-33
2407	3217	3201	3224	3191	3202	3205	-15	-12	15	96.18	92	-6
2408	3201	3187	3208	3179	3195	3191	-6	-10	13	82.99	52	0
2409	3184	3197	3197	3149	3168	3178	-16	-6	17	108.07	94	-5
2410	3171	3178	3178	3143	3149	3157	-22	-14	7	44.21	21	-1
2411	3161	3136	3141	3126	3126	3136	-35	-25	5	31.37	26	0
2412	3156	3157	3175	3127	3130	3142	-26	-14	14	88.00	60	-1
2501	3132	3119	3119	3111	3117	3115	-15	-17	3	18.69	9	1
Total									92192	593477.07	87843 / -5965

Home > Market Data > SHFE