SHFE Metals Close Price For March 7, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2403	68940	69120	69470	69050	69370	69300	430	360	16845	583689.63	35710	-5185
2404	69040	69200	69580	69110	69500	69410	460	370	54273	1883635.42	154276	5856
2405	69050	69210	69590	69120	69540	69430	490	380	56914	1975803.81	134950	16180
2406	68960	69100	69480	69030	69440	69340	480	380	14999	520045.25	51523	5023
2407	68780	68910	69320	68870	69290	69170	510	390	4382	151568.55	29301	1383
2408	68660	68850	69220	68750	69170	69080	510	420	1761	60825.15	12383	561
2409	68540	68750	69170	68650	69040	69010	500	470	1081	37305.25	4077	420
2410	68500	68630	69060	68600	68980	68930	480	430	204	7031.40	2079	80
2411	68400	68520	69020	68510	68900	68850	500	450	149	5129.80	1595	17
2412	68360	68480	68980	68450	68790	68820	430	460	635	21852.22	1923	-57
2501	68280	68400	68900	68400	68790	68710	510	430	91	3126.39	590	-9
2502	68140	68330	68760	68300	68680	68620	540	480	84	2882.24	306	23
Total									151418	5252895.08	428713 / 24292
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2403	61230	61260	61260	61260	61260	61260	30	30	30	918.90	5750	0
2404	61320	61450	61870	61380	61730	61660	410	340	6045	186376.05	7033	-397
2405	61470	61480	62000	61480	61880	61810	410	340	4890	151140.36	8424	916
2406	61440	61560	62030	61560	61800	61860	360	420	109	3371.51	221	39
2407	61360	61860	61860	61730	61730	61770	370	410	3	92.66	14	0
2408	60910				61360	61360	450	450	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				59610	59610	40	40	0	0.00	0	0
2501	59570				59570	59570	0	0	0	0.00	0	0
2502	61900				61900	61900	0	0	0	0.00	1	0
Total									11077	341899.48	21444 / 558
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2403	19025	19155	19155	19045	19145	19095	120	70	6340	60546.06	24850	-2690
2404	19030	19065	19150	19025	19130	19095	100	65	105178	1004216.53	207783	383
2405	19010	19065	19135	19010	19110	19075	100	65	62191	593256.59	172282	10465
2406	18950	18995	19070	18950	19040	19015	90	65	19151	182085.18	55643	6303
2407	18870	18920	18990	18880	18960	18935	90	65	5657	53570.23	28379	263
2408	18815	18845	18925	18825	18910	18875	95	60	2534	23914.81	13687	439
2409	18775	18835	18890	18785	18855	18830	80	55	1741	16395.16	8236	717
2410	18755	18800	18860	18765	18820	18810	65	55	738	6942.19	8544	-36
2411	18755	18790	18810	18750	18805	18770	50	15	545	5115.47	4892	375
2412	18710	18775	18800	18710	18770	18745	60	35	258	2418.71	4107	79
2501	18695	18725	18755	18705	18755	18725	60	30	16	149.82	543	-11
2502	18640	18725	18750	18695	18750	18725	110	85	13	121.73	114	2
Total									204362	1948732.48	529060 / 16289
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2403	20745	20890	21045	20860	21045	20940	300	195	3650	38221.54	5700	-660
2404	20755	20870	21080	20865	21070	20960	315	205	102009	1069068.56	94024	-5161
2405	20735	20850	21060	20850	21055	20940	320	205	52844	553324.54	74464	-833
2406	20665	20780	21000	20780	20985	20885	320	220	16774	175195.16	24224	307
2407	20560	20690	20900	20685	20890	20790	330	230	3234	33623.42	7646	300
2408	20505	20625	20830	20625	20820	20720	315	215	1960	20309.83	5483	658
2409	20450	20590	20775	20555	20740	20680	290	230	603	6235.47	2407	111
2410	20395	20810	20840	20475	20700	20610	305	215	227	2339.63	2196	24
2411	20320	20480	20625	20465	20620	20510	300	190	105	1076.87	943	26
2412	20265	20425	20570	20360	20565	20430	300	165	224	2288.42	1279	76
2501	20280	20370	20545	20355	20545	20420	265	140	32	326.78	336	-15
2502	20195	20345	20495	20345	20495	20420	300	225	22	224.65	139	3
Total									181684	1902234.85	218841 / -5164
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2403	15995	16020	16075	16015	16030	16030	35	35	820	6573.53	5225	-310
2404	16005	16095	16095	16000	16040	16045	35	40	31779	254952.29	38568	-2640
2405	15995	16045	16090	16000	16045	16045	50	50	9582	76879.50	19868	1049
2406	15975	15995	16080	15980	16040	16040	65	65	632	5069.09	3093	244
2407	15975	16000	16035	15975	16025	16010	50	35	38	304.20	332	3
2408	15970	16015	16015	16010	16010	16010	40	40	2	16.01	53	2
2409	15935	15995	15995	15995	15995	15995	60	60	1	8.00	81	-1
2410	15965	15975	15975	15975	15975	15975	10	10	1	7.99	42	-1
2411	15985	15975	16010	15970	16010	15985	25	0	3	23.98	62	-1
2412	15975				15975	15975	0	0	0	0.00	69	0
2501	15980				15980	15980	0	0	0	0.00	31	0
2502	16010				16010	16010	0	0	0	0.00	11	0
Total									42858	343834.57	67435 / -1655
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2403	134840	135220	135950	134640	135370	135210	530	370	690	9330.14	3972	54
2404	135080	135430	136290	134700	135740	135490	660	410	19583	265347.95	36586	171
2405	135560	135950	136660	135030	136120	135880	560	320	249048	3384145.96	133244	-474
2406	135620	135620	136710	135150	136150	135890	530	270	12302	167176.33	21910	204
2407	135530	135600	136690	135260	136140	135970	610	440	3742	50882.86	9036	1053
2408	135260	135790	136570	135340	136040	135920	780	660	222	3017.54	2382	-4
2409	135450	135640	136630	135220	136160	135900	710	450	4297	58398.88	6400	441
2410	134750	135590	136600	135010	136040	135780	1290	1030	237	3218.21	1513	64
2411	134840	135600	136210	135220	136120	135710	1280	870	43	583.58	889	0
2412	135120	135230	136560	135230	136300	135840	1180	720	17	230.93	493	3
2501	135110	135620	136770	135050	136770	135900	1660	790	75	1019.31	349	0
2502	135480	134760	136720	134760	136720	135790	1240	310	23	312.33	63	6
Total									290279	3943664.02	216837 / 1518
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2403	218120	210900	222590	210900	220880	221150	2760	3030	662	14640.33	2498	-70
2404	218770	220990	223400	220200	221330	221650	2560	2880	71494	1584717.34	27364	1518
2405	219120	221500	223660	220530	221770	221970	2650	2850	25212	559634.48	16481	625
2406	219220	221980	223540	220540	221710	222070	2490	2850	2708	60138.24	1827	-28
2407	218780	221090	223240	220500	221390	221880	2610	3100	281	6235.02	519	50
2408	219190	222100	223470	220670	221540	222100	2350	2910	38	844.02	371	9
2409	219640	221050	223440	220680	221720	222110	2080	2470	89	1976.81	151	5
2410	218610	221070	221590	221070	221510	221310	2900	2700	4	88.52	20	-1
2411	220100	222630	222630	222630	222630	222630	2530	2530	1	22.26	24	1
2412	220140				221530	221530	1390	1390	0	0.00	12	0
2501	218910	221610	221830	221610	221610	221660	2700	2750	4	88.67	10	1
2502	216990	222980	223380	219250	221450	221720	4460	4730	6	133.04	4	2
Total									100499	2228518.72	49281 / 2112
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2403	3190	3207	3218	3184	3202	3202	12	12	60	384.33	1350	-15
2404	3207	3210	3246	3204	3213	3223	6	16	51394	331368.82	36087	-1560
2405	3199	3198	3236	3198	3209	3216	10	17	14000	90063.03	28447	904
2406	3182	3190	3220	3184	3199	3198	17	16	517	3307.60	1058	27
2407	3174	3176	3205	3176	3182	3189	8	15	40	255.13	225	4
2408	3162	3174	3179	3170	3170	3174	8	12	5	31.74	42	1
2409	3163	3178	3189	3164	3175	3172	12	9	29	184.02	128	-9
2410	3160	3168	3168	3168	3168	3168	8	8	1	6.34	33	0
2411	3153				3153	3153	0	0	0	0.00	51	0
2412	3139	3162	3162	3150	3150	3154	11	15	3	18.92	141	-1
2501	3138	3134	3140	3129	3140	3133	2	-5	6	37.60	44	-1
2502	3121	3147	3169	3110	3169	3141	48	20	5	31.42	20	1
Total									66060	425688.95	67626 / -649

Home > Market Data > SHFE