SHFE Metals Close Price For January 24, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2402	67880	68100	68350	67970	68320	68160	440	280	20332	693004.52	63867	-4499
2403	67900	68010	68400	68000	68380	68190	480	290	51770	1765350.66	151823	2201
2404	67900	68070	68380	68010	68340	68190	440	290	16081	548328.51	83843	2785
2405	67860	68020	68330	67970	68300	68140	440	280	6059	206458.31	34240	1103
2406	67790	67950	68240	67900	68200	68070	410	280	1254	42683.80	12472	278
2407	67710	67880	68120	67840	68090	68010	380	300	455	15474.00	9895	151
2408	67540	67760	68000	67730	67990	67870	450	330	386	13099.37	5178	171
2409	67460	67800	67940	67700	67940	67810	480	350	77	2610.85	1809	6
2410	67470	67680	67850	67650	67840	67750	370	280	27	914.68	1450	2
2411	67480	67700	67810	67560	67810	67720	330	240	150	5079.17	907	123
2412	67340	67550	67800	67500	67800	67660	460	320	52	1759.28	949	11
2501	67340	67560	67720	67520	67720	67670	380	330	20	676.72	118	4
Total									96663	3295439.83	366551 / 2336
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2402	60040	60320	60640	60190	60640	60410	600	370	195	5890.64	3843	-2
2403	60100	60320	60640	60240	60600	60410	500	310	7874	237872.77	12627	-897
2404	60200	60440	60740	60350	60730	60520	530	320	1855	56140.76	3613	-145
2405	60290	60470	60730	60440	60710	60580	420	290	37	1120.80	282	-2
2406	60200	60650	60730	60650	60730	60690	530	490	2	60.69	9	2
2407	60350				60500	60500	150	150	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
2501	59570				59570	59570	0	0	0	0.00	0	0
Total									9963	301085.66	20377 / -1044
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2402	18660	18710	19030	18710	19025	18920	365	260	31850	301320.71	50037	-7230
2403	18645	18700	19025	18695	19025	18905	380	260	197490	1866779.93	204538	3001
2404	18645	18705	19020	18705	19015	18895	370	250	64936	613637.36	106597	9624
2405	18625	18720	18985	18685	18980	18865	355	240	26255	247707.69	50674	2867
2406	18595	18670	18930	18665	18915	18825	320	230	6631	62424.49	23028	-330
2407	18560	18660	18880	18645	18870	18825	310	265	1533	14429.83	11489	412
2408	18550	18670	18855	18660	18850	18815	300	265	463	4356.62	6380	134
2409	18540	18645	18840	18645	18835	18795	295	255	413	3881.81	3455	297
2410	18535	18660	18825	18650	18820	18790	285	255	304	2856.50	2969	19
2411	18510	18660	18840	18660	18815	18720	305	210	31	290.23	904	-8
2412	18495	18595	18800	18595	18800	18750	305	255	35	328.19	512	-3
2501	18495	18700	18795	18700	18795	18745	300	250	9	84.37	88	4
Total									329950	3118097.71	460671 / 8787
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2402	20790	20945	21275	20900	21260	21105	470	315	19255	203217.38	21393	-3537
2403	20780	20910	21290	20895	21250	21110	470	330	124419	1313487.79	85340	-4421
2404	20775	20945	21275	20890	21250	21095	475	320	34791	367040.61	38184	-953
2405	20750	20930	21230	20860	21210	21080	460	330	8602	90684.80	17528	744
2406	20680	20835	21160	20820	21110	21035	430	355	885	9308.97	2468	73
2407	20650	20860	21100	20835	21100	20970	450	320	137	1436.70	697	-55
2408	20600	20780	21040	20780	21040	20905	440	305	38	397.27	1323	-20
2409	20585	20760	21000	20750	21000	20935	415	350	46	481.62	344	0
2410	20565	20755	20965	20710	20965	20810	400	245	37	385.05	929	2
2411	20540	20660	20940	20660	20940	20810	400	270	10	104.06	191	-2
2412	20545	20600	20885	20600	20885	20680	340	135	22	227.49	262	-12
2501	20495	20635	20850	20635	20850	20805	355	310	28	291.34	36	-15
Total									188270	1987063.06	168695 / -8196
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2402	16545	16710	16730	16585	16650	16655	105	110	5664	47170.77	10401	-2051
2403	16550	16665	16725	16575	16665	16660	115	110	56392	469841.77	85165	-166
2404	16485	16605	16625	16500	16580	16560	95	75	15450	127946.58	16350	3433
2405	16465	16585	16585	16430	16530	16505	65	40	1759	14519.69	1627	340
2406	16405	16500	16500	16450	16470	16465	65	60	11	90.58	155	-2
2407	16395	16450	16475	16440	16440	16455	45	60	5	41.14	61	0
2408	16385	16455	16455	16410	16445	16435	60	50	7	57.54	52	0
2409	16335	16375	16445	16375	16445	16415	110	80	13	106.70	42	8
2410	16405	16415	16425	16375	16400	16400	-5	-5	8	65.62	41	-2
2411	16410	16375	16400	16375	16390	16385	-20	-25	4	32.78	62	1
2412	16370	16385	16400	16355	16355	16380	-15	10	4	32.76	67	0
2501	16405	16395	16395	16345	16375	16360	-30	-45	9	73.63	17	0
Total									79326	659979.54	114040 / 1561
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2402	127850	128100	130220	128100	129480	129360	1630	1510	59780	773342.74	33668	-16730
2403	128120	130000	130430	128700	129780	129520	1660	1400	149788	1940156.41	84787	8100
2404	128420	129230	130430	128850	129840	129680	1420	1260	7939	102955.83	14616	411
2405	128570	129800	130700	129000	130040	129790	1470	1220	34939	453506.08	37240	2592
2406	128840	129460	130530	128950	129950	129790	1110	950	1067	13848.88	5691	179
2407	129390	129390	130420	129060	129900	129890	510	500	847	11001.93	2705	164
2408	128960	130000	130300	129010	129820	129900	860	940	91	1182.15	1564	-3
2409	129040	129810	130600	129010	129910	129800	870	760	677	8787.56	3010	-5
2410	129130	129790	130320	129060	129880	129860	750	730	110	1428.52	1144	5
2411	129720	129880	130310	129030	130000	130000	280	280	148	1924.13	860	1
2412	129570	129700	130220	129500	129990	129870	420	300	41	532.47	241	8
2501	128170	130440	130440	129810	130160	130100	1990	1930	7	91.07	31	5
Total									255434	3308757.76	185557 / -5273
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2402	216490	218200	219600	216500	218880	218330	2390	1840	26728	583558.70	12668	-5993
2403	216940	218080	219990	217290	219230	218770	2290	1830	54848	1199912.55	38104	6609
2404	217200	219050	219890	217400	219450	218780	2250	1580	6048	132322.38	6686	685
2405	216950	218370	219800	217230	219160	218630	2210	1680	1676	36643.34	3337	150
2406	216750	218960	219370	217210	218700	218810	1950	2060	87	1903.73	197	37
2407	217040	217750	218470	217750	217800	217930	760	890	5	108.97	323	0
2408	215580	219000	219000	218000	218000	218500	2420	2920	2	43.70	312	0
2409	216330	219200	219200	218270	218270	218730	1940	2400	2	43.75	66	0
2410	217580	217580	217580	217580	217580	217580	0	0	2	43.52	19	-2
2411	217230	217220	218600	217220	218600	217910	1370	680	2	43.58	17	0
2412	216300				218010	218010	1710	1710	0	0.00	12	0
2501	217380				217470	217470	90	90	0	0.00	1	0
Total									89400	1954624.21	61742 / 1486
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2402	3221	3250	3324	3230	3300	3296	79	75	67691	446221.61	26954	747
2403	3225	3231	3338	3231	3315	3302	90	77	54772	361808.16	38535	5023
2404	3232	3241	3322	3241	3316	3299	84	67	17365	114581.71	17239	2167
2405	3233	3249	3322	3246	3310	3296	77	63	9915	65376.79	9134	1167
2406	3211	3248	3304	3234	3293	3285	82	74	106	696.56	361	28
2407	3210	3285	3289	3269	3276	3277	66	67	21	137.64	99	8
2408	3206	3245	3269	3244	3255	3254	49	48	10	65.09	47	-1
2409	3187	3244	3245	3220	3241	3236	54	49	63	407.78	82	-12
2410	3180	3237	3237	3205	3221	3223	41	43	11	70.92	24	3
2411	3152	3251	3251	3200	3200	3219	48	67	9	57.95	31	4
2412	3141	3208	3221	3173	3200	3202	59	61	17	108.89	62	1
2501	3136	3153	3188	3153	3164	3174	28	38	5	31.74	7	-2
Total									149985	989564.84	92575 / 9133

Home > Market Data > SHFE