SHFE Metals Close Price For March 11, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2603	101090	101180	101570	100770	100780	101210	-310	120	15820	800610.93	31555	-6035
2604	101150	101430	101930	101000	101150	101530	0	380	75875	3851954.15	192661	-2239
2605	101370	101400	102170	101310	101370	101760	0	390	55482	2823055.72	176861	2937
2606	101350	101500	102190	101360	101440	101770	90	420	13035	663303.25	69147	344
2607	101210	101580	102130	101340	101450	101770	240	560	4378	222781.73	30475	1216
2608	101360	101530	102170	101420	101530	101830	170	470	1165	59320.23	15716	159
2609	101360	101690	102240	101420	101500	101900	140	540	2869	146178.15	29265	272
2610	101620	101330	102290	101150	101680	101930	60	310	407	20743.53	10606	-54
2611	101720	101800	102330	101500	101600	102020	-120	300	198	10100.77	10768	-69
2612	101570	101740	102240	101400	101520	101880	-50	310	1325	67500.19	14354	376
2701	101430	101710	102280	101500	101600	101900	170	470	257	13094.33	2773	47
2702	101540	101800	102340	101600	101710	102110	170	570	198	10109.85	1222	116
Total									171009	8688752.80	585403 / -2930
efp			101220	101220					185
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2603	90500				90500	90500	0	0	0	0.00	690	0
2604	89670	89800	90420	89610	89640	90040	-30	370	2609	117460.08	5550	-279
2605	90020	89980	90550	89750	89830	90270	-190	250	383	17287.01	3687	34
2606	89730				89730	89730	0	0	0	0.00	68	0
2607	89870	89740	89840	89590	89590	89680	-280	-190	6	269.06	26	2
2608	90020				90020	90020	0	0	0	0.00	0	0
2609	88660				88660	88660	0	0	0	0.00	0	0
2610	90220				90220	90220	0	0	0	0.00	2	0
2611	90420				90420	90420	0	0	0	0.00	0	0
2612	90510				90510	90510	0	0	0	0.00	1	0
2701	90600				90600	90600	0	0	0	0.00	0	0
2702	90600				90600	90600	0	0	0	0.00	0	0
Total									2998	135016.14	10024 / -243
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2603	24570	24830	25270	24525	25165	25135	595	565	7855	98726.81	33095	-3225
2604	24705	24950	25390	24930	25215	25145	510	440	317398	3991182.61	212119	5612
2605	24770	25000	25475	25000	25290	25245	520	475	239124	3018744.96	288247	21973
2606	24820	25070	25500	25045	25340	25290	520	470	62703	792937.94	88979	2407
2607	24840	25100	25525	25095	25370	25335	530	495	15604	197687.38	32255	-27
2608	24890	25140	25555	25140	25385	25345	495	455	6701	84932.35	12499	11
2609	24935	25175	25570	25165	25385	25375	450	440	3364	42686.50	9915	-20
2610	24955	25210	25565	25160	25370	25355	415	400	1222	15494.42	3801	53
2611	24990	25070	25525	25070	25335	25325	345	335	913	11561.84	2480	-68
2612	24970	25130	25545	25090	25350	25360	380	390	963	12213.03	3786	-15
2701	24965	25180	25545	25180	25375	25355	410	390	304	3854.71	939	25
2702	24980	25225	25505	25225	25430	25380	450	400	108	1370.78	197	21
Total									656259	8271393.32	688312 / 26747
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2603	24285	24330	24385	24275	24290	24325	5	40	1705	20738.85	6570	-1150
2604	24405	24460	24500	24350	24385	24420	-20	15	74804	913542.99	74220	-527
2605	24445	24510	24535	24395	24430	24470	-15	25	32721	400372.60	66448	1445
2606	24465	24540	24580	24440	24475	24510	10	45	9081	111299.36	18944	285
2607	24460	24560	24560	24450	24475	24505	15	45	554	6789.10	5131	57
2608	24505	24520	24560	24450	24500	24510	-5	5	88	1078.57	950	-14
2609	24490	24540	24575	24450	24490	24515	0	25	194	2378.21	1906	-10
2610	24485	24555	24590	24465	24465	24520	-20	35	35	429.18	253	-5
2611	24490	24545	24605	24460	24505	24540	15	50	43	527.62	166	-4
2612	24540	24560	24650	24495	24545	24570	5	30	19	233.42	134	-5
2701	24560	24580	24645	24505	24505	24565	-55	5	28	343.97	62	1
2702	24595	24590	24650	24495	24570	24590	-25	-5	13	159.85	22	0
Total									119285	1457893.70	174806 / 73
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2603	16610	16580	16625	16545	16615	16590	5	-20	335	2779.08	6235	-195
2604	16690	16605	16735	16585	16680	16650	-10	-40	40968	341069.37	61083	2926
2605	16720	16720	16755	16620	16705	16680	-15	-40	16217	135283.92	49292	1876
2606	16765	16695	16795	16665	16735	16720	-30	-45	2592	21671.78	8316	606
2607	16810	16750	16750	16720	16750	16745	-60	-65	18	150.71	218	13
2608	16850	16780	16855	16780	16855	16805	5	-45	6	50.42	72	3
2609	16895	16870	16920	16820	16915	16870	20	-25	55	464.02	400	29
2610	16920	16920	16920	16915	16915	16915	-5	-5	2	16.92	106	-1
2611	17000	16935	16995	16900	16965	16960	-35	-40	11	93.29	138	5
2612	17040	16990	17000	16950	17000	16980	-40	-60	4	33.97	50	-2
2701	17080	17040	17040	16980	16980	17000	-100	-80	4	34.00	172	-1
2702	17085	17015	17015	17010	17010	17010	-75	-75	2	17.01	22	1
Total									60214	501664.47	126104 / 5260
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2603	137440	136600	136600	134650	136500	136440	-940	-1000	276	3765.75	7398	-48
2604	137660	137240	137500	135840	136700	136800	-960	-860	23993	328239.93	49851	-944
2605	138110	137480	138000	136400	137160	137290	-950	-820	309179	4244908.87	210843	-681
2606	138230	137800	138220	136660	137310	137520	-920	-710	18538	254940.28	43701	345
2607	138390	138020	138400	136900	137550	137720	-840	-670	2931	40367.79	12067	864
2608	138870	138410	138750	137300	137990	138150	-880	-720	575	7943.66	4561	-46
2609	139150	138760	139170	137600	138270	138430	-880	-720	7556	104598.82	26202	402
2610	139430	138470	139310	138000	138270	138540	-1160	-890	190	2632.27	5399	-12
2611	139430	143490	143490	136770	138760	138990	-670	-440	67	931.25	1206	0
2612	139740	139390	139900	138590	139170	139230	-570	-510	184	2561.83	3584	-7
2701	140090	139480	140000	138770	139440	139390	-650	-700	47	655.17	656	-12
2702	140270	139810	140440	139460	139510	139940	-760	-330	27	377.86	181	1
Total									363563	4991923.49	365649 / -138
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2603	394230	393000	400650	390100	392680	394530	-1550	300	198	7811.86	5610	-18
2604	395530	395770	403000	390030	392740	397050	-2790	1520	239265	9500243.01	33980	-996
2605	396240	393830	403680	390620	393100	397420	-3140	1180	67637	2688043.16	25809	703
2606	395860	395340	402840	390270	392320	396740	-3540	880	19869	788297.48	14292	72
2607	395140	394490	402220	389400	392520	397670	-2620	2530	1051	41796.09	4245	30
2608	396760	396000	402210	389910	392780	397300	-3980	540	522	20739.23	1212	-43
2609	397060	396200	402000	390170	392820	396910	-4240	-150	320	12701.43	360	33
2610	399690	397440	402000	392220	394950	399650	-4740	-40	62	2477.84	110	7
2611	394410	398650	399420	392320	395500	396290	1090	1880	17	673.71	105	2
2612	400840	398220	405200	393260	396820	399030	-4020	-1810	41	1636.05	220	2
2701	400230	402370	402370	395300	395830	398450	-4400	-1780	68	2709.47	190	55
2702	399520	401500	403560	397480	397480	400740	-2040	1220	17	681.27	115	0
Total									329067	13067810.61	86248 / -153
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2603	2827	2830	2830	2823	2824	2824	-3	-3	90	508.47	3570	-45
2604	2826	2830	2864	2807	2857	2833	31	7	2939	16655.80	10391	-107
2605	2847	2839	2879	2823	2869	2849	22	2	354506	2020232.74	288252	-4484
2606	2846	2849	2884	2834	2874	2858	28	12	6783	38779.89	50035	284
2607	2862	2868	2903	2851	2894	2875	32	13	4379	25186.52	29699	927
2608	2887	2886	2928	2879	2926	2905	39	18	310	1801.32	1628	38
2609	2916	2916	2954	2901	2946	2927	30	11	32502	190306.01	65080	2503
2610	2915	2921	2950	2909	2932	2924	17	9	81	473.81	652	2
2611	2930	2939	2956	2919	2949	2940	19	10	41	241.11	444	6
2612	2945	2943	2969	2943	2944	2954	-1	9	22	130.00	478	-11
2701	2961	2953	2988	2941	2978	2968	17	7	147	872.71	1090	26
2702	2971	2960	2997	2960	2997	2976	26	5	11	65.48	45	-2
Total									401811	2295253.87	451364 / -863

Home > Market Data > SHFE