SHFE Metals Close Price For May 17, 2024

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2406	82060	82470	84190	82120	83920	82970	1860	910	69378	2878354.04	146003	-9541
2407	82330	82720	84500	82410	84250	83290	1920	960	156518	6518356.52	228150	17480
2408	82520	82880	84630	82590	84420	83500	1900	980	39642	1655200.72	107219	5390
2409	82570	83030	84710	82720	84480	83480	1910	910	28378	1184594.59	72924	1411
2410	82620	83060	84720	82750	84440	83490	1820	870	11281	470940.74	27879	1780
2411	82620	83020	84700	82730	84390	83640	1770	1020	2413	100912.61	14148	345
2412	82580	83000	84640	82690	84350	83600	1770	1020	3393	141835.22	20280	346
2501	82370	82780	84500	82550	84260	83550	1890	1180	1196	49963.04	9537	105
2502	82200	82810	84410	82560	84130	83710	1930	1510	390	16324.85	1905	151
2503	82340	82710	84490	82580	84080	83440	1740	1100	420	17524.17	3638	51
2504	82290	82840	84590	82480	84040	83650	1750	1360	404	16897.87	1553	22
2505	82680	82620	84430	82620	84180	83470	1500	790	228	9516.37	328	81
Total									313641	13060420.71	633564 / 17621
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2406	73270	73700	75330	73540	75200	74160	1930	890	11912	441697.96	8322	-1393
2407	73670	74000	75600	73800	75450	74460	1780	790	17736	660382.17	14942	2046
2408	73890	74200	75630	73910	75510	74580	1620	690	1457	54334.02	1289	633
2409	73520	74310	75370	74310	75370	74650	1850	1130	13	485.26	99	1
2410	73980	75360	75360	75360	75360	75360	1380	1380	1	37.68	11	0
2411	73770				75140	75140	1370	1370	0	0.00	1	0
2412	74090				75470	75470	1380	1380	0	0.00	1	0
2501	72080	74410	74410	74410	74410	74410	2330	2330	1	37.21	1	1
2502	73740	74330	74330	74330	74330	74330	590	590	1	37.17	3	1
2503	74370	74400	74400	74400	74400	74400	30	30	1	37.20	1	1
2504	73310				73330	73330	20	20	0	0.00	1	0
2505	72540				72540	72540	0	0	0	0.00	0	0
Total									31122	1157048.65	24671 / 1290
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2406	20690	20655	20945	20600	20930	20770	240	80	97872	1016448.75	129111	-16989
2407	20735	20670	20995	20650	20995	20825	260	90	214584	2234644.08	305906	28903
2408	20740	20695	20985	20660	20980	20840	240	100	49115	511872.36	99963	7464
2409	20720	20705	20975	20650	20970	20815	250	95	19037	198141.06	58966	1798
2410	20665	20645	20930	20605	20925	20765	260	100	8384	87067.58	22864	857
2411	20600	20610	20895	20585	20895	20760	295	160	3493	36265.50	17746	-163
2412	20585	20570	20865	20570	20855	20740	270	155	1721	17850.77	17883	359
2501	20540	20560	20880	20560	20880	20760	340	220	604	6270.89	7184	134
2502	20575	20615	20890	20595	20865	20790	290	215	284	2952.52	2594	101
2503	20645	20600	20815	20600	20815	20720	170	75	23	238.29	895	12
2504	20655	20605	20880	20605	20870	20785	215	130	19	197.50	181	5
2505	20585	20785	20870	20785	20870	20825	285	240	2	20.83	10	2
Total									395138	4111970.10	663303 / 22483
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2406	23705	23505	23860	23485	23775	23685	70	-20	95413	1129973.22	52605	-9154
2407	23780	23600	23960	23565	23880	23775	100	-5	171950	2044237.90	117407	6898
2408	23800	23655	23995	23615	23925	23815	125	15	31555	375800.02	37692	524
2409	23775	23690	23970	23575	23895	23795	120	20	11761	139940.75	13990	705
2410	23760	23575	23945	23550	23880	23795	120	35	2667	31734.69	7111	37
2411	23715	23565	23895	23555	23860	23830	145	115	818	9746.50	2071	-18
2412	23665	23510	23850	23500	23805	23785	140	120	278	3306.59	2072	-46
2501	23675	23485	23840	23465	23790	23685	115	10	51	604.06	731	3
2502	23655	23520	23840	23520	23800	23685	145	30	21	248.74	354	0
2503	23655	23505	23800	23505	23800	23715	145	60	24	284.64	386	22
2504	23625	23555	23775	23555	23765	23685	140	60	14	165.81	39	-3
2505	23560	23555	23755	23555	23690	23670	130	110	8	94.69	5	5
Total									314560	3736137.60	234463 / -1027
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2406	18725	18730	18865	18670	18710	18750	-15	25	20743	194478.35	22833	-2771
2407	18700	18730	18855	18650	18695	18745	-5	45	101469	951189.82	86010	1575
2408	18635	18620	18770	18580	18625	18660	-10	25	14715	137297.05	20368	2093
2409	18530	18595	18720	18525	18570	18595	40	65	3618	33642.97	5639	304
2410	18495	18535	18640	18460	18495	18540	0	45	227	2104.52	744	38
2411	18455	18450	18540	18420	18455	18475	0	20	34	314.09	657	14
2412	18310	18440	18465	18365	18385	18410	75	100	14	128.90	233	-7
2501	18310	18415	18450	18345	18410	18400	100	90	22	202.42	249	-1
2502	18190				18285	18285	95	95	0	0.00	112	0
2503	18185	18375	18375	18275	18350	18320	165	135	6	54.96	134	1
2504	18175	18370	18390	18275	18275	18310	100	135	7	64.10	105	1
2505	18300	18310	18310	18235	18235	18270	-65	-30	2	18.27	5	1
Total									140857	1319495.44	137089 / 1248
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2406	145860	146620	154690	145950	153460	150310	7600	4450	348541	5239149.50	82357	3752
2407	146480	146960	155370	146540	153990	150880	7510	4400	121995	1840740.45	88691	10537
2408	147080	147460	155630	146980	154360	151360	7280	4280	15113	228755.26	22901	1586
2409	147280	148030	155960	147410	154720	151780	7440	4500	66958	1016350.70	52263	6319
2410	147780	148490	156200	147700	155170	152400	7390	4620	4297	65486.61	6065	-145
2411	147780	148590	156300	148590	155160	152630	7380	4850	219	3342.73	1434	-23
2412	148370	149190	156640	149190	155600	153850	7230	5480	129	1984.78	841	-15
2501	148720	148960	156930	148860	155810	153510	7090	4790	636	9763.79	791	86
2502	148930	149320	157030	149320	156040	154180	7110	5250	64	986.77	141	-7
2503	149010	149750	157590	149750	156090	154170	7080	5160	17	262.10	73	0
2504	149290	150960	156400	150960	156400	153360	7110	4070	37	567.46	40	-1
2505	150080	154000	154490	153490	154000	154060	3920	3980	9	138.66	12	6
Total									558015	8407528.79	255609 / 22095
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2406	274190	272520	277880	271140	276990	274640	2800	450	126753	3481258.81	36095	-3004
2407	275290	273760	278800	272230	278000	275810	2710	520	48191	1329175.60	33491	877
2408	275950	274380	279380	272790	278660	276650	2710	700	9532	263702.84	6079	-543
2409	276470	274920	279980	273620	278950	277020	2480	550	9389	260096.39	9530	192
2410	276860	274210	280130	274210	279010	278000	2150	1140	226	6282.82	694	-20
2411	277300	275710	280130	275710	279230	278850	1930	1550	220	6134.73	257	10
2412	277390	276200	280620	276200	279440	279250	2050	1860	163	4551.84	198	9
2501	278540	277040	281020	276810	279530	279130	990	590	97	2707.63	275	24
2502	282380	281700	281700	279360	281150	280790	-1230	-1590	12	336.95	182	2
2503	279180	279530	282390	278000	280290	280600	1110	1420	11	308.66	132	2
2504	281020	279920	282310	279190	281350	281090	330	70	13	365.43	127	2
2505	283360	279300	280030	275310	278830	278240	-4530	-5120	6	166.95	1	0
Total									194613	5355088.66	87061 / -2449
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2406	3713	3707	3750	3696	3740	3727	27	14	22757	169662.32	17266	-3713
2407	3737	3730	3790	3721	3779	3764	42	27	129673	976264.87	105660	3508
2408	3743	3756	3788	3723	3780	3766	37	23	4308	32452.11	7461	823
2409	3742	3748	3789	3735	3780	3768	38	26	9072	68371.41	10500	1081
2410	3747	3732	3780	3732	3771	3762	24	15	290	2182.51	600	102
2411	3723	3730	3760	3730	3757	3746	34	23	126	944.19	191	1
2412	3708	3710	3743	3700	3743	3728	35	20	51	380.33	330	5
2501	3695	3690	3722	3685	3722	3708	27	13	135	1001.36	425	39
2502	3700	3691	3720	3688	3720	3708	20	8	44	326.33	177	6
2503	3667	3680	3708	3672	3688	3680	21	13	20	147.23	67	-1
2504	3658	3658	3701	3648	3670	3676	12	18	12	88.23	127	-1
2505	3672	3632	3681	3632	3681	3656	9	-16	2	14.63	6	0
Total									166490	1251835.53	142810 / 1850

Home > Market Data > SHFE