SHFE Metals Close Price For March 5, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2403	68910	69180	69240	68950	68980	69030	70	120	13070	451161.98	42365	-2990
2404	68990	69300	69350	69010	69050	69170	60	180	37013	1280125.84	148094	-2465
2405	68970	69250	69340	69010	69040	69160	70	190	25409	878732.22	117910	3419
2406	68850	69190	69210	68920	68950	69040	100	190	7791	268971.48	43885	2293
2407	68670	69000	69050	68750	68810	68870	140	200	2428	83611.25	26383	1296
2408	68590	68840	68940	68650	68650	68750	60	160	522	17945.92	11948	123
2409	68480	68760	68860	68550	68560	68690	80	210	464	15937.07	3736	121
2410	68440	68700	68760	68510	68550	68630	110	190	46	1578.64	1997	5
2411	68360	68570	68690	68420	68420	68560	60	200	60	2056.92	1576	10
2412	68320	68540	68660	68370	68380	68550	60	230	140	4798.81	1982	-62
2501	68240	68500	68550	68260	68290	68390	50	150	39	1333.73	588	-10
2502	68140	68370	68480	68230	68230	68290	90	150	38	1297.68	246	31
Total									87020	3007551.51	400710 / 1771
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2403	61110	61180	61280	61180	61280	61200	170	90	45	1377.20	5750	-20
2404	61280	61570	61660	61300	61320	61470	40	190	4699	144425.70	7701	-149
2405	61390	61660	61740	61430	61490	61570	100	180	3624	111581.40	7144	368
2406	61320	61630	61710	61430	61490	61590	170	270	97	2987.39	169	7
2407	61310	61630	61660	61440	61440	61590	130	280	4	123.19	14	-1
2408	60910				60910	60910	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	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	62000				61900	61900	-100	-100	0	0.00	1	0
Total									8469	260494.88	20780 / 205
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2403	18995	19000	19145	18985	19085	19080	90	85	9830	93782.28	31340	-3250
2404	18980	18990	19130	18965	19060	19050	80	70	113919	1085244.57	210200	4939
2405	18950	19000	19100	18940	19035	19030	85	80	57526	547451.23	154528	6719
2406	18880	18885	19030	18875	18970	18970	90	90	14350	136116.33	46155	3392
2407	18795	18840	18955	18800	18895	18900	100	105	5237	49491.21	27174	566
2408	18730	18775	18890	18735	18825	18835	95	105	1889	17790.43	12827	306
2409	18690	18715	18840	18685	18810	18800	120	110	1249	11742.45	7117	123
2410	18660	18675	18815	18665	18785	18755	125	95	540	5065.19	8589	65
2411	18625	18665	18775	18650	18740	18740	115	115	323	3026.60	4347	163
2412	18615	18620	18755	18620	18720	18705	105	90	285	2665.63	3728	178
2501	18595	18585	18725	18585	18685	18680	90	85	76	709.99	563	-8
2502	18545	18600	18710	18600	18600	18650	55	105	18	167.87	95	5
Total									205242	1953253.75	506663 / 13198
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2403	20600	20650	20740	20630	20680	20685	80	85	7885	81551.88	9260	-3600
2404	20585	20695	20740	20635	20685	20690	100	105	84775	877188.20	101049	-4288
2405	20535	20660	20695	20600	20655	20650	120	115	41500	428512.53	73141	-1630
2406	20455	20555	20610	20515	20565	20560	110	105	11538	118633.03	21671	1274
2407	20355	20450	20510	20410	20460	20455	105	100	3413	34912.96	7270	410
2408	20285	20375	20445	20345	20405	20395	120	110	979	9985.12	4563	84
2409	20245	20295	20390	20295	20345	20335	100	90	241	2450.56	2324	39
2410	20210	20310	20325	20255	20285	20305	75	95	52	527.96	2174	-21
2411	20190	20245	20300	20215	20220	20250	30	60	19	192.39	931	-3
2412	20155	20255	20270	20165	20205	20205	50	50	31	313.22	1193	3
2501	20130	20240	20240	20175	20175	20215	45	85	14	141.51	384	-5
2502	20120	20215	20230	20140	20165	20170	45	50	31	312.68	140	13
Total									150478	1554722.03	224100 / -7724
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2403	15975	15955	15995	15955	15980	15970	5	-5	1735	13858.04	5700	10
2404	15985	15955	16010	15950	15990	15980	5	-5	25291	202104.29	41594	-1921
2405	15970	15940	15990	15940	15970	15965	0	-5	7667	61206.77	18581	-453
2406	15960	15935	15980	15925	15950	15940	-10	-20	1818	14493.98	2848	495
2407	15935	15935	15970	15900	15930	15935	-5	0	137	1091.65	331	13
2408	15955	15960	15965	15900	15930	15930	-25	-25	29	231.00	52	5
2409	15955	15960	15960	15930	15930	15935	-25	-20	11	87.65	82	7
2410	15965	15935	15950	15925	15925	15930	-40	-35	4	31.87	43	1
2411	15965	15920	15960	15920	15950	15945	-15	-20	7	55.81	62	1
2412	15955	15940	15980	15935	15935	15955	-20	0	18	143.63	69	4
2501	15950	15960	15960	15960	15960	15960	10	10	1	7.98	32	0
2502	15980				15980	15980	0	0	0	0.00	11	0
Total									36718	293312.67	69405 / -1838
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2403	136650	137070	137660	135700	136000	136520	-650	-130	1080	14744.98	4284	-546
2404	136850	137500	138140	135970	136120	136920	-730	70	27676	378952.28	37397	-765
2405	137190	138000	138470	136240	136420	137360	-770	170	274653	3772793.78	133503	-1190
2406	137130	137860	138500	136350	136440	137280	-690	150	13409	184090.98	19269	851
2407	137230	137660	138460	136200	136200	136900	-1030	-330	2985	40866.26	7708	1029
2408	137220	137680	138420	136260	136270	137280	-950	60	321	4406.72	2375	-11
2409	137320	138000	138460	136260	136260	137280	-1060	-40	3471	47651.86	5601	32
2410	137220	137720	138200	136280	136300	137410	-920	190	135	1855.08	1333	5
2411	137340	137430	138340	136360	136500	136780	-840	-560	47	642.87	865	1
2412	137180	137500	138340	136360	136390	137110	-790	-70	38	521.05	477	3
2501	137510	137680	138280	136380	136500	137160	-1010	-350	114	1563.69	347	35
2502	137870	137820	138400	136450	136450	137590	-1420	-280	27	371.52	51	-12
Total									323956	4448461.06	213210 / -568
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2403	218180	219390	220000	217600	218280	219080	100	900	1168	25589.56	2712	-56
2404	218470	220760	220980	218170	218980	219420	510	950	53906	1182812.00	25965	-709
2405	218780	220500	221150	218530	219370	219800	590	1020	18406	404575.50	15405	1242
2406	218780	221000	221250	218600	219220	219770	440	990	1828	40174.15	1669	227
2407	218580	220730	221000	218790	219420	220050	840	1470	151	3322.84	407	10
2408	218160	220480	220650	218760	219180	219640	1020	1480	27	593.05	360	5
2409	218920	220360	220830	218870	219380	219930	460	1010	47	1033.68	144	16
2410	219160	220630	221200	220630	221200	221070	2040	1910	5	110.54	21	5
2411	218650				219220	219220	570	570	0	0.00	23	0
2412	219010	219600	219600	219600	219600	219600	590	590	1	21.96	12	1
2501	218790	220140	220270	220140	220270	220200	1480	1410	2	44.04	9	-1
2502	216990				216990	216990	0	0	0	0.00	2	0
Total									75541	1658277.31	46729 / 740
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2403	3202	3215	3215	3185	3215	3205	13	3	45	288.45	1380	-30
2404	3219	3200	3238	3191	3213	3217	-6	-2	51621	332183.88	37863	-1905
2405	3209	3192	3228	3183	3206	3208	-3	-1	11873	76183.43	26624	-517
2406	3193	3185	3211	3170	3194	3192	1	-1	707	4514.63	983	134
2407	3191	3165	3199	3163	3175	3181	-16	-10	59	375.36	220	6
2408	3185	3155	3170	3155	3170	3162	-15	-23	4	25.30	42	-1
2409	3175	3153	3187	3150	3168	3168	-7	-7	51	323.17	135	3
2410	3153	3165	3165	3165	3165	3165	12	12	2	12.66	29	0
2411	3154	3145	3163	3145	3158	3154	4	0	5	31.54	52	0
2412	3146	3125	3171	3125	3164	3148	18	2	22	138.52	135	2
2501	3143	3153	3153	3140	3141	3143	-2	0	11	69.15	47	-2
2502	3139	3115	3129	3113	3129	3121	-10	-18	11	68.67	19	-1
Total									64411	414214.75	67529 / -2311

Home > Market Data > SHFE