SHFE Metals Close Price For April 3, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2404	72920	73380	73850	73090	73820	73520	900	600	20155	740919.80	41430	-6495
2405	73100	73500	74050	73230	73980	73620	880	520	85725	3155825.67	175202	-1926
2406	73210	73610	74190	73350	74140	73760	930	550	74825	2759810.60	166205	7877
2407	73250	73650	74240	73450	74170	73820	920	570	23809	878829.86	93716	4440
2408	73270	73700	74240	73460	74180	73820	910	550	11358	419275.56	40437	2080
2409	73230	73650	74250	73460	74160	73860	930	630	5758	212662.44	19483	1571
2410	73210	73700	74260	73450	74160	73810	950	600	2022	74624.80	8359	545
2411	73190	73670	74190	73420	74060	73810	870	620	449	16571.67	3110	15
2412	73170	73640	74150	73440	74100	73710	930	540	578	21304.70	6000	-85
2501	73200	73590	74230	73470	74080	73730	880	530	187	6894.60	1555	16
2502	73230	73660	74200	73530	74180	73780	950	550	107	3947.58	1205	-32
2503	73270	73650	74220	73510	74150	73750	880	480	176	6490.79	490	32
Total									225149	8297158.04	557192 / 8038
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2404	65100	65500	65500	65500	65500	65500	400	400	60	1965.00	5580	-40
2405	65080	65550	65960	65210	65900	65590	820	510	10549	345978.36	7573	-1753
2406	65250	65700	66160	65390	66090	65750	840	500	9979	328101.65	12250	2934
2407	65360	65830	66190	65430	66120	65880	760	520	120	3952.81	209	38
2408	64380	65760	65760	65760	65760	65760	1380	1380	1	32.88	2	1
2409	65010				65600	65600	590	590	0	0.00	1	0
2410	64470				64470	64470	0	0	0	0.00	1	0
2411	64400				65780	65780	1380	1380	0	0.00	0	0
2412	64420				64420	64420	0	0	0	0.00	1	0
2501	63970				65340	65340	1370	1370	0	0.00	1	0
2502	64030				65400	65400	1370	1370	0	0.00	1	0
2503	65220				66610	66610	1390	1390	0	0.00	1	0
Total									20709	680030.69	25620 / 1180
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2404	19700	19800	19910	19775	19885	19855	185	155	10950	108710.18	21275	-4380
2405	19745	19885	19965	19810	19925	19885	180	140	154786	1539277.33	229405	-15477
2406	19740	19830	19960	19805	19925	19885	185	145	135440	1346776.74	237767	25955
2407	19695	19815	19915	19765	19880	19845	185	150	37460	371770.85	76348	5795
2408	19625	19690	19850	19690	19815	19790	190	165	15967	158003.63	28961	2196
2409	19555	19625	19795	19625	19780	19740	225	185	13673	134953.31	20276	3984
2410	19540	19630	19755	19585	19720	19685	180	145	1844	18152.57	12387	327
2411	19480	19565	19725	19555	19690	19630	210	150	578	5673.44	7279	175
2412	19435	19520	19665	19500	19640	19605	205	170	336	3293.78	7600	-1
2501	19430	19485	19645	19485	19615	19580	185	150	97	949.78	1549	11
2502	19380	19470	19625	19400	19590	19555	210	175	31	303.18	800	4
2503	19410	19480	19600	19470	19575	19540	165	130	63	615.56	347	11
Total									371225	3688480.34	643994 / 18600
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2404	21015	21145	21310	21145	21260	21225	245	210	3070	32584.76	7540	-1070
2405	21075	21230	21350	21175	21270	21255	195	180	101648	1080266.21	82715	-7357
2406	21075	21250	21360	21175	21285	21260	210	185	54839	582965.34	62689	451
2407	21045	21165	21325	21150	21265	21230	220	185	10257	108901.22	23488	-422
2408	20985	21120	21270	21100	21200	21175	215	190	3873	41008.46	9105	-115
2409	20945	21070	21220	21060	21140	21130	195	185	1223	12922.96	4189	8
2410	20905	21035	21165	21025	21100	21090	195	185	332	3501.47	3087	32
2411	20835	21015	21140	21000	21090	21050	255	215	130	1368.41	1386	-12
2412	20810	20965	21120	20965	21055	21050	245	240	207	2178.78	1472	-63
2501	20845	20970	21095	20970	21060	21035	215	190	36	378.67	574	7
2502	20820	20955	21070	20955	21010	21000	190	180	35	367.54	312	2
2503	20865	20980	21070	20950	20975	21005	110	140	39	409.61	314	-11
Total									175689	1866853.43	196871 / -8550
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2404	16480	16525	16530	16450	16490	16475	10	-5	345	2842.16	4660	-85
2405	16440	16490	16505	16395	16460	16440	20	0	41603	342033.94	52257	-4199
2406	16415	16480	16485	16375	16440	16420	25	5	14342	117773.03	36775	11
2407	16385	16460	16480	16355	16420	16400	35	15	2529	20743.30	8702	41
2408	16375	16380	16430	16320	16410	16385	35	10	106	868.46	1363	4
2409	16375	16375	16430	16350	16390	16390	15	15	47	385.21	904	-6
2410	16365	16380	16415	16380	16415	16395	50	30	4	32.79	74	0
2411	16370	16400	16400	16400	16400	16400	30	30	1	8.20	87	0
2412	16385	16330	16375	16330	16375	16350	-10	-35	2	16.35	126	0
2501	16365	16400	16400	16355	16355	16375	-10	10	6	49.13	76	2
2502	16365	16370	16395	16355	16395	16370	30	5	3	24.56	47	1
2503	16355	16450	16450	16370	16400	16410	45	55	9	73.85	54	2
Total									58997	484851.00	105125 / -4229
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2404	131770	132720	133900	132470	132470	133320	700	1550	600	7999.47	4968	-120
2405	132380	133430	134380	132600	133450	133680	1070	1300	249948	3341553.36	92787	-9396
2406	132680	133760	134720	132910	133790	134000	1110	1320	50281	673801.94	56344	1340
2407	133010	134150	134990	133290	134130	134210	1120	1200	7381	99064.32	21436	548
2408	133210	133940	135220	133590	134470	134610	1260	1400	633	8521.11	3735	53
2409	133570	134490	135600	133800	134800	134900	1230	1330	14518	195851.09	19601	1786
2410	133710	134660	135800	134250	135060	135120	1350	1410	247	3337.51	2124	7
2411	133860	134560	135850	134510	134590	135150	730	1290	37	500.06	1295	-9
2412	134230	134800	135980	134730	135460	135540	1230	1310	15	203.32	668	-1
2501	134160	134940	136130	134530	135270	135430	1110	1270	146	1977.35	618	6
2502	134020	134810	136260	134810	135290	135570	1270	1550	22	298.27	153	-6
2503	134070	134860	136330	134860	135000	135830	930	1760	17	230.92	49	1
Total									323845	4333338.73	203778 / -5791
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2404	226870	228150	228600	226090	227220	227380	350	510	642	14598.11	4056	-286
2405	227710	228640	229310	226660	227900	228040	190	330	59307	1352487.93	30193	-908
2406	228370	229580	229880	227390	228600	228610	230	240	18497	422875.78	20331	942
2407	228540	229340	230070	227760	228700	229020	160	480	798	18276.54	2225	105
2408	228910	230050	230260	227900	228800	229350	-110	440	117	2683.40	610	17
2409	229130	230000	230220	227810	229030	229240	-100	110	199	4561.89	444	12
2410	228730				228730	228730	0	0	0	0.00	53	0
2411	228780	229880	229880	228880	228880	229380	100	600	2	45.88	61	1
2412	228710	230500	230500	227790	230090	229420	1380	710	9	206.48	14	-2
2501	229590	230990	231310	229640	230740	230770	1150	1180	26	600.02	66	21
2502	228020				228820	228820	800	800	0	0.00	6	0
2503	229280	234470	234470	229770	230000	231610	720	2330	12	277.93	15	3
Total									79609	1816613.96	58074 / -95
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2404	3293	3303	3313	3286	3295	3304	2	11	135	892.32	1185	-90
2405	3329	3342	3344	3310	3318	3327	-11	-2	43246	287791.28	39908	-3910
2406	3331	3340	3351	3319	3325	3335	-6	4	12788	85300.08	22560	241
2407	3324	3334	3342	3311	3321	3327	-3	3	232	1543.86	861	76
2408	3299	3311	3328	3305	3322	3321	23	22	24	159.43	123	4
2409	3306	3310	3320	3290	3309	3309	3	3	153	1012.79	338	17
2410	3300	3300	3300	3300	3300	3300	0	0	1	6.60	44	0
2411	3268	3284	3297	3278	3297	3288	29	20	17	111.81	57	-8
2412	3285	3291	3295	3280	3280	3286	-5	1	11	72.31	149	4
2501	3272	3265	3278	3255	3263	3265	-9	-7	19	124.10	69	-4
2502	3256	3248	3263	3248	3258	3256	2	0	5	32.56	38	0
2503	3247	3254	3271	3237	3271	3253	24	6	5	32.53	16	0
Total									56636	377079.67	65348 / -3670

Home > Market Data > SHFE