SHFE Metals Close Price For March 4, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2403	68870	68770	69100	68710	69100	68910	230	40	15905	548076.88	45355	-3920
2404	68960	68760	69240	68750	69170	68990	210	30	48141	1660730.76	150556	3584
2405	68950	68780	69200	68720	69150	68970	200	20	35449	1222568.09	114491	8066
2406	68840	68760	69070	68610	69020	68850	180	10	6306	217085.39	41592	1561
2407	68690	68580	68920	68460	68890	68670	200	-20	2939	100918.30	25087	1590
2408	68590	68450	68800	68360	68750	68590	160	0	789	27060.47	11825	105
2409	68540	68400	68720	68270	68660	68480	120	-60	601	20579.55	3615	-61
2410	68430	68290	68630	68280	68550	68440	120	10	97	3319.38	1992	6
2411	68400	68270	68490	68160	68490	68360	90	-40	56	1914.09	1566	4
2412	68320	68110	68440	68070	68420	68320	100	0	144	4919.69	2044	10
2501	68210	68050	68340	68040	68340	68240	130	30	49	1671.92	598	11
2502	68120	68050	68300	67960	68010	68140	-110	20	44	1499.09	215	18
Total									110520	3810343.59	398936 / 10974
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2403	60940	61020	61200	61020	61200	61110	260	170	30	916.70	5770	0
2404	61230	61160	61550	61020	61440	61280	210	50	6008	184096.76	7850	-292
2405	61380	61250	61630	61150	61550	61390	170	10	3537	108578.20	6776	320
2406	61380	61250	61630	61190	61560	61320	180	-60	108	3311.39	162	26
2407	61070	61060	61430	61060	61200	61310	130	240	10	306.56	15	3
2408	60890				60910	60910	20	20	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	59900				59900	59900	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
2502	59570	62000	62000	62000	62000	62000	2430	2430	1	31.00	1	1
Total									9694	297240.61	20575 / 58
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2403	18995	18995	19070	18950	19050	18995	55	0	11750	111607.34	34590	-4915
2404	18970	18985	19055	18920	19030	18980	60	10	115727	1098352.04	205261	-1379
2405	18930	18960	19020	18900	19000	18950	70	20	53998	511703.02	147809	9671
2406	18855	18880	18950	18835	18930	18880	75	25	15094	142498.66	42763	1395
2407	18780	18795	18860	18755	18840	18795	60	15	4573	42978.63	26608	127
2408	18710	18745	18790	18690	18775	18730	65	20	2718	25456.76	12521	429
2409	18665	18695	18745	18645	18740	18690	75	25	505	4719.29	6994	15
2410	18630	18670	18730	18620	18715	18660	85	30	637	5943.68	8524	49
2411	18605	18640	18680	18595	18680	18625	75	20	254	2365.92	4184	138
2412	18585	18615	18670	18575	18660	18615	75	30	516	4803.46	3550	350
2501	18560	18585	18640	18540	18640	18595	80	35	47	437.05	571	-13
2502	18540	18580	18580	18530	18530	18545	-10	5	11	102.02	90	2
Total									205830	1950967.86	493465 / 5869
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2403	20595	20550	20660	20510	20635	20600	40	5	5755	59285.91	12860	-2430
2404	20595	20525	20670	20510	20650	20585	55	-10	87674	902571.80	105337	-973
2405	20540	20500	20615	20450	20595	20535	55	-5	42555	436935.65	74771	3326
2406	20470	20405	20525	20380	20510	20455	40	-15	11539	118040.41	20397	1337
2407	20375	20315	20420	20275	20415	20355	40	-20	2702	27500.82	6860	197
2408	20320	20270	20365	20215	20355	20285	35	-35	1190	12071.01	4479	167
2409	20280	20225	20315	20185	20295	20245	15	-35	308	3117.87	2285	32
2410	20245	20195	20270	20150	20245	20210	0	-35	282	2850.16	2195	35
2411	20210	20135	20245	20110	20210	20190	0	-20	131	1322.67	934	1
2412	20160	20130	20215	20105	20190	20155	30	-5	78	786.22	1190	14
2501	20145	20095	20185	20085	20130	20130	-15	-15	32	322.14	389	1
2502	20135	20085	20185	20050	20155	20120	20	-15	93	935.75	127	57
Total									152339	1565740.41	231824 / 1764
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2403	15980	15980	16000	15940	15995	15975	15	-5	1075	8587.28	5690	-410
2404	15980	15970	16025	15915	15995	15985	15	5	32799	262162.73	43515	-1710
2405	15990	15965	16005	15910	15970	15970	-20	-20	11903	95064.51	19034	-1132
2406	15975	15970	15995	15890	15950	15960	-25	-15	861	6871.36	2353	72
2407	15955	15975	15985	15910	15965	15935	10	-20	40	318.78	318	12
2408	15935	15965	15995	15915	15975	15955	40	20	8	63.84	47	3
2409	15970	15965	15975	15915	15975	15955	5	-15	8	63.83	75	0
2410	16015	15955	15975	15955	15975	15965	-40	-50	2	15.97	42	-2
2411	15995	15945	15975	15945	15975	15965	-20	-30	3	23.95	61	0
2412	15975	15930	15975	15930	15970	15955	-5	-20	6	47.87	65	1
2501	15980	15935	15975	15935	15975	15950	-5	-30	11	87.73	32	3
2502	15980				15980	15980	0	0	0	0.00	11	0
Total									46716	373307.82	71243 / -3163
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2403	137210	135820	138280	134880	136100	136650	-1110	-560	1956	26729.60	4830	-846
2404	137480	135100	138700	134900	136350	136850	-1130	-630	47452	649386.34	38162	-876
2405	137820	135500	139040	135000	136620	137190	-1200	-630	400769	5498295.02	134693	-1575
2406	137780	135800	139020	135240	136570	137130	-1210	-650	17150	235186.01	18418	169
2407	137840	135310	139000	135040	136640	137230	-1200	-610	2639	36215.33	6679	119
2408	137690	135210	139000	135210	136640	137220	-1050	-470	493	6765.27	2386	57
2409	137690	135660	139080	135200	136660	137320	-1030	-370	4889	67136.83	5569	580
2410	137600	136140	138840	135660	136640	137220	-960	-380	351	4816.50	1328	64
2411	137300	135760	138980	135760	136660	137340	-640	40	91	1249.84	864	-7
2412	137280	135780	139080	135780	136760	137180	-520	-100	47	644.78	474	14
2501	137730	136090	139110	135550	136790	137510	-940	-220	198	2722.86	312	34
2502	137560	136600	139400	136000	136880	137870	-680	310	68	937.55	63	24
Total									476103	6530085.92	213778 / -2243
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2403	217130	217530	219170	216600	218140	218180	1010	1050	1200	26182.75	2768	-194
2404	217730	217730	219840	217030	218880	218470	1150	740	68502	1496607.22	26674	-236
2405	218080	217880	220060	217420	219230	218780	1150	700	19370	423791.77	14163	644
2406	218050	217220	220010	217220	219070	218780	1020	730	1372	30017.27	1442	117
2407	218020	218530	219970	217590	219540	218580	1520	560	211	4612.05	397	39
2408	218070	218600	218930	217680	218540	218160	470	90	9	196.35	355	3
2409	218060	219500	220000	217760	219520	218920	1460	860	50	1094.60	128	11
2410	218670				219160	219160	490	490	0	0.00	16	0
2411	217700	218550	218740	218550	218710	218650	1010	950	5	109.33	23	0
2412	217610	219400	219400	218700	218700	219010	1090	1400	3	65.70	11	-2
2501	218700	218640	218850	218640	218820	218790	120	90	4	87.52	10	4
2502	216990				216990	216990	0	0	0	0.00	2	0
Total									90726	1982764.55	45989 / 386
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2403	3218	3204	3225	3194	3202	3202	-16	-16	390	2498.16	1410	-270
2404	3226	3217	3252	3179	3204	3219	-22	-7	62024	399347.25	39768	-1420
2405	3214	3227	3238	3175	3196	3209	-18	-5	14672	94183.03	27141	466
2406	3200	3195	3224	3163	3183	3193	-17	-7	762	4866.51	849	81
2407	3201	3193	3210	3157	3167	3191	-34	-10	193	1231.85	214	-34
2408	3188	3188	3191	3168	3168	3185	-20	-3	9	57.34	43	-1
2409	3179	3185	3192	3144	3168	3175	-11	-4	48	304.86	132	-5
2410	3168	3176	3176	3144	3144	3153	-24	-15	14	88.30	29	-9
2411	3160	3161	3165	3121	3147	3154	-13	-6	8	50.48	52	-1
2412	3159	3159	3160	3126	3136	3146	-23	-13	20	125.85	133	6
2501	3157	3151	3157	3130	3130	3143	-27	-14	5	31.44	49	3
2502	3147	3158	3158	3119	3128	3139	-19	-8	29	182.09	20	1
Total									78174	502967.16	69840 / -1183

Home > Market Data > SHFE