SHFE Metals Close Price For March 29, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2404	72090	72160	72480	71940	72430	72200	340	110	21598	779716.31	59066	-8250
2405	72180	72310	72620	72060	72530	72330	350	150	83310	3013145.95	178865	-8938
2406	72320	72350	72700	72180	72610	72440	290	120	50942	1845136.26	141344	6348
2407	72320	72380	72720	72220	72630	72480	310	160	16525	598892.64	81656	3161
2408	72360	72400	72700	72250	72620	72490	260	130	5436	197047.03	36982	1080
2409	72340	72380	72680	72230	72610	72440	270	100	2664	96502.79	16819	744
2410	72360	72580	72680	72230	72660	72470	300	110	265	9603.04	5201	76
2411	72260	72420	72510	72180	72510	72330	250	70	120	4340.30	2694	25
2412	72170	72260	72590	72110	72550	72340	380	170	175	6330.06	5966	34
2501	72330	72430	72580	72160	72560	72400	230	70	83	3004.77	1509	16
2502	72090	72240	72550	72190	72550	72370	460	280	39	1411.29	1207	-5
2503	72130	72300	72560	72180	72560	72350	430	220	36	1302.44	357	1
Total									181193	6556432.85	531666 / -5708
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2404	64080	64260	64400	63940	64400	64280	320	200	944	30344.21	5625	-727
2405	64280	64280	64620	64110	64570	64360	290	80	9370	301539.92	11364	-1306
2406	64500	64500	64810	64300	64750	64550	250	50	4592	148208.90	7414	1856
2407	64620	64390	64800	64390	64800	64620	180	0	90	2908.13	123	28
2408	64380				64380	64380	0	0	0	0.00	1	0
2409	64410	64650	64650	64650	64650	64650	240	240	1	32.33	2	0
2410	63230	64610	64610	64330	64330	64470	1100	1240	4	128.95	1	-2
2411	64060	64400	64400	64400	64400	64400	340	340	1	32.20	0	-1
2412	63790				63790	63790	0	0	0	0.00	1	0
2501	63970				63970	63970	0	0	0	0.00	1	0
2502	63400				63700	63700	300	300	0	0.00	1	0
2503	63230	65500	65500	65500	65500	65500	2270	2270	1	32.75	1	1
Total									15003	483227.37	24534 / -151
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2404	19425	19455	19720	19455	19720	19600	295	175	28338	277747.84	36248	-8772
2405	19435	19500	19745	19490	19710	19620	275	185	203546	1997005.32	260121	4378
2406	19450	19505	19740	19505	19695	19625	245	175	105441	1034876.75	178424	24189
2407	19435	19515	19700	19490	19660	19595	225	160	26366	258331.80	62614	3171
2408	19400	19450	19660	19450	19605	19565	205	165	8580	83949.78	23385	-114
2409	19360	19430	19620	19430	19575	19520	215	160	5009	48897.08	13407	636
2410	19335	19370	19600	19370	19535	19500	200	165	2366	23071.96	11617	-246
2411	19295	19385	19570	19385	19490	19465	195	170	358	3484.46	7036	90
2412	19235	19370	19510	19350	19470	19420	235	185	225	2184.91	7584	16
2501	19270	19315	19460	19315	19430	19380	160	110	150	1453.61	1516	21
2502	19225	19335	19470	19320	19455	19365	230	140	196	1897.86	734	140
2503	19205	19310	19445	19310	19440	19360	235	155	92	890.65	324	23
Total									380667	3733792.02	603010 / 23532
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2404	20810	20825	20940	20790	20880	20875	70	65	6231	65051.34	11438	-2516
2405	20815	20795	20960	20790	20945	20885	130	70	85016	887915.84	92612	-2916
2406	20825	20820	20965	20800	20935	20890	110	65	32827	342903.53	57640	2254
2407	20790	20805	20930	20770	20900	20865	110	75	9067	94596.18	22089	1164
2408	20710	20745	20865	20710	20830	20800	120	90	1378	14333.73	9387	-53
2409	20705	20790	20835	20675	20810	20770	105	65	1077	11186.68	3949	-19
2410	20680	20700	20785	20645	20780	20730	100	50	583	6043.86	2929	42
2411	20675	20640	20770	20635	20750	20720	75	45	287	2973.61	1364	22
2412	20585	20600	20720	20600	20720	20695	135	110	140	1448.93	1478	-2
2501	20535	20590	20710	20585	20710	20670	175	135	178	1839.77	505	117
2502	20600	20620	20715	20620	20715	20680	115	80	31	320.60	278	21
2503	20545	20650	20720	20650	20720	20665	175	120	93	961.09	297	79
Total									136908	1429575.15	203966 / -1807
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2404	16410	16505	17075	16505	16670	16855	260	445	6021	50747.27	5374	-787
2405	16345	16490	16895	16480	16815	16730	470	385	171082	1431373.69	65831	5837
2406	16335	16460	16740	16200	16680	16605	345	270	50389	418387.24	33542	4384
2407	16355	16385	16645	16385	16600	16540	245	185	12933	106961.04	6884	3058
2408	16330	16460	16605	16405	16520	16515	190	185	944	7795.88	591	460
2409	16365	16505	16590	16370	16525	16535	160	170	530	4382.59	416	300
2410	16375	16485	16575	16425	16520	16475	145	100	37	304.80	54	6
2411	16365	16480	16515	16360	16515	16450	150	85	36	296.18	70	7
2412	16300	16485	16535	16415	16475	16470	175	170	104	856.62	94	11
2501	16330	16430	16535	16400	16490	16455	160	125	43	353.82	37	8
2502	16280	16490	16535	16390	16390	16450	110	170	35	287.93	22	11
2503	16200	16505	16540	16380	16505	16460	305	260	40	329.21	21	5
Total									242194	2022076.27	112936 / 13300
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2404	129520	130330	130950	129360	130560	130040	1040	520	1925	25033.70	5259	-748
2405	129700	130810	131320	129620	130920	130410	1220	710	225647	2942721.43	110354	-6844
2406	130120	130730	131600	130000	131270	130720	1150	600	29452	385002.69	51950	1056
2407	130510	131300	131940	130080	131630	131010	1120	500	4631	60672.07	21347	47
2408	130950	131520	132230	130800	131910	131380	960	430	586	7699.22	3571	35
2409	131060	131840	132570	130800	132150	131660	1090	600	10693	140792.98	16871	2312
2410	131120	131730	132560	131230	132560	131760	1440	640	66	869.67	2087	3
2411	131650	132250	132810	131270	132690	131920	1040	270	90	1187.28	1246	52
2412	131400	132280	132880	131800	132880	132350	1480	950	15	198.54	641	0
2501	131460	132290	133210	131480	133050	132300	1590	840	131	1733.19	566	-4
2502	131610	132090	133290	131840	133290	132510	1680	900	8	106.01	157	0
2503	132050	132450	133380	132450	133120	133020	1070	970	4	53.21	43	-1
Total									273248	3566069.99	214092 / -4092
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2404	222770	223050	229070	220860	227600	224670	4830	1900	4916	110448.22	4654	-1162
2405	223360	224010	229780	222560	228100	226140	4740	2780	102011	2306952.76	35545	-134
2406	223920	224780	230200	223150	228710	226850	4790	2930	22565	511900.64	15553	3043
2407	224090	224960	230320	223470	229000	227810	4910	3720	1339	30504.96	1883	361
2408	224160	224970	230390	223710	229100	227460	4940	3300	266	6050.59	542	44
2409	224210	224590	230660	223870	229270	227920	5060	3710	319	7270.83	446	38
2410	224190	224240	230580	224070	229110	227710	4920	3520	21	478.20	54	4
2411	223990	224870	228020	224870	227560	227000	3570	3010	4	90.80	55	1
2412	224930	225630	229660	225620	229660	226970	4730	2040	3	68.09	16	0
2501	224770	225380	230710	224560	230000	227280	5230	2510	11	250.01	42	7
2502	224040	230710	230710	230710	230710	230710	6670	6670	1	23.07	7	-1
2503	224800	231490	231490	231490	231490	231490	6690	6690	2	46.30	12	2
Total									131458	2974084.49	58809 / 2203
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2404	3271	3254	3285	3235	3250	3265	-21	-6	2979	19456.47	2041	-1536
2405	3278	3282	3315	3271	3295	3292	17	14	53636	353190.72	44199	-313
2406	3282	3303	3316	3277	3303	3299	21	17	9132	60260.99	19564	2018
2407	3275	3289	3305	3272	3302	3292	27	17	410	2699.64	685	161
2408	3265	3268	3322	3268	3287	3286	22	21	14	92.03	118	-1
2409	3257	3263	3295	3253	3284	3273	27	16	160	1047.42	314	22
2410	3256	3251	3278	3251	3270	3270	14	14	16	104.65	41	5
2411	3231	3246	3251	3242	3251	3247	20	16	9	58.46	62	-3
2412	3226	3233	3277	3233	3250	3251	24	25	5	32.51	144	0
2501	3224	3244	3250	3238	3238	3245	14	21	14	90.88	89	2
2502	3216	3213	3238	3210	3237	3220	21	4	18	115.94	38	-1
2503	3217	3194	3194	3194	3194	3194	-23	-23	2	12.78	15	1
Total									66395	437162.49	67310 / 355

Home > Market Data > SHFE