SHFE Metals Close Price For March 25, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2604	94350	93810	96300	93470	95550	95380	1200	1030	49324	2352393.77	102579	-11417
2605	94510	93600	96380	93480	95590	95190	1080	680	134036	6379825.09	192458	-5937
2606	94420	93690	96450	93470	95610	95330	1190	910	49889	2377962.98	109503	5272
2607	94340	93660	96420	93490	95650	95470	1310	1130	14002	668425.04	45834	2950
2608	94300	93540	96350	93440	95560	95340	1260	1040	4670	222628.76	22817	1500
2609	94330	93420	96330	93420	95600	95080	1270	750	5529	262853.59	30067	620
2610	94380	93410	96280	93410	95600	95240	1220	860	937	44620.87	11474	-24
2611	94360	93370	96290	93370	95520	94930	1160	570	553	26250.24	11406	17
2612	94140	93220	96230	93220	95490	95060	1350	920	1640	77957.04	16525	114
2701	93880	93530	96300	93530	95460	95070	1580	1190	361	17161.51	3219	43
2702	94410	93530	96070	93490	95460	95400	1050	990	502	23946.29	1918	151
2703	94360	93740	96200	93740	95500	95560	1140	1200	108	5160.61	686	64
Total									261551	12459185.75	548486 / -6647
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2604	83590	82550	85250	82550	84610	84240	1020	650	3695	155640.36	4302	-643
2605	83600	83110	85390	82750	84790	84200	1190	600	1386	58356.27	5015	276
2606	83720	83140	85440	82990	84790	84240	1070	520	55	2316.78	361	2
2607	84200	82980	84970	82980	84600	84160	400	-40	13	547.10	41	2
2608	83030				83230	83230	200	200	0	0.00	0	0
2609	83110				83140	83140	30	30	0	0.00	0	0
2610	83110				83450	83450	340	340	0	0.00	2	0
2611	83300				83300	83300	0	0	0	0.00	0	0
2612	83400				83400	83400	0	0	0	0.00	1	0
2701	83480				83480	83480	0	0	0	0.00	0	0
2702	83480				83480	83480	0	0	0	0.00	0	0
2703	83980				83980	83980	0	0	0	0.00	0	0
Total									5149	216860.50	9722 / -363
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2604	23635	23550	23960	23550	23795	23795	160	160	43278	514943.48	82894	-7599
2605	23710	23655	24030	23610	23860	23850	150	140	314226	3747823.79	266870	5712
2606	23760	23770	24100	23665	23920	23925	160	165	92603	1107902.89	127323	6013
2607	23800	23750	24130	23700	23965	23965	165	165	15061	180500.96	43417	1141
2608	23810	23785	24140	23730	23985	23975	175	165	3591	43050.49	18361	488
2609	23830	23775	24170	23755	24005	24010	175	180	4975	59725.50	14331	740
2610	23860	23820	24190	23795	24050	24020	190	160	889	10677.12	5172	82
2611	23850	23960	24265	23800	24060	24035	210	185	509	6117.37	2427	-45
2612	23875	23920	24215	23815	24075	24050	200	175	642	7721.56	3789	109
2701	23900	23860	24200	23850	24105	24045	205	145	291	3498.61	1060	-33
2702	23910	23850	24230	23810	24090	24050	180	140	127	1527.23	370	-1
2703	23900	23980	24205	23935	24075	24050	175	150	66	793.72	266	21
Total									476258	5684282.70	566280 / 6628
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2604	22965	22880	23090	22820	22910	22950	-55	-15	22749	261046.36	29849	-2669
2605	23000	22875	23115	22830	22935	22960	-65	-40	96768	1111032.68	101745	153
2606	23015	22870	23135	22865	22945	22985	-70	-30	25941	298132.36	39951	2213
2607	23020	22895	23150	22870	22975	23015	-45	-5	4429	50975.09	8775	895
2608	23025	22900	23145	22900	22970	23035	-55	10	401	4619.17	1991	-56
2609	23020	22900	23175	22900	23005	23045	-15	25	852	9818.18	3068	315
2610	23040	22960	23305	22960	23015	23075	-25	35	66	761.58	422	9
2611	23035	22960	23145	22910	23020	23010	-15	-25	14	161.10	161	0
2612	23025	22910	23125	22845	23045	23000	20	-25	30	345.07	156	0
2701	23030	23030	23185	22555	23050	23040	20	10	23	265.00	98	8
2702	23045	23055	23145	22975	23075	23065	30	20	12	138.41	41	1
2703	23070	23050	23170	22990	23085	23095	15	25	11	127.02	43	3
Total									151296	1737422.02	186300 / 872
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2604	16425	16405	16560	16400	16455	16485	30	60	13547	111672.59	11661	-4470
2605	16445	16420	16590	16400	16495	16505	50	60	57581	475232.24	79125	-5853
2606	16450	16400	16585	16400	16500	16500	50	50	18771	154881.85	28084	4151
2607	16445	16455	16590	16440	16530	16535	85	90	1297	10724.25	1829	706
2608	16445	16465	16580	16445	16515	16495	70	50	13	107.24	145	-4
2609	16450	16470	16580	16460	16515	16495	65	45	189	1558.81	960	97
2610	16525	16515	16530	16515	16530	16520	5	-5	2	16.52	97	0
2611	16540	16515	16610	16500	16610	16565	70	25	9	74.56	150	-4
2612	16545				16545	16545	0	0	0	0.00	45	0
2701	16555	16555	16570	16555	16570	16560	15	5	2	16.56	169	-1
2702	16580				16580	16580	0	0	0	0.00	24	0
2703	16625	16670	16670	16650	16650	16665	25	40	6	50.00	14	0
Total									91417	754334.62	122303 / -5378
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2604	134060	133200	137070	132770	135790	135270	1730	1210	24223	327688.35	25602	-3245
2605	134680	133920	137600	133100	136130	135300	1450	620	460381	6229245.31	188819	7673
2606	134790	134190	137760	133340	136320	135710	1530	920	75711	1027529.08	63845	962
2607	135040	133890	137930	133500	136550	135800	1510	760	11405	154889.97	19284	2409
2608	134700	134370	138080	133770	136690	136270	1990	1570	2558	34859.03	6023	537
2609	135500	134770	138330	134030	136990	136230	1490	730	23538	320673.14	32656	685
2610	135640	134780	138500	134420	137190	136670	1550	1030	491	6710.62	5298	-56
2611	135580	135080	138600	134500	137330	136720	1750	1140	204	2789.25	1516	0
2612	136290	135120	138900	134880	137470	137270	1180	980	588	8071.57	3525	-23
2701	136320	135500	139470	135290	138000	137350	1680	1030	149	2046.60	924	-33
2702	136230	136020	139770	135670	138660	137980	2430	1750	44	607.12	259	27
2703	136390	136430	140370	136430	139100	139170	2710	2780	35	487.11	74	21
Total									599327	8115597.14	347825 / 8957
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2604	345820	342970	363000	340730	352430	352250	6610	6430	211692	7456966.54	18894	-2193
2605	345910	345980	363800	341000	353200	353130	7290	7220	167378	5910746.57	28684	3442
2606	345140	346030	363860	341190	353560	353390	8420	8250	40814	1442326.92	17158	652
2607	345730	348040	363610	341220	353100	354020	7370	8290	5547	196375.44	6406	255
2608	345830	341590	363000	341590	353520	355150	7690	9320	572	20314.76	1865	12
2609	345810	348630	364000	344410	353980	355910	8170	10100	1104	39292.65	946	119
2610	347240	343600	363650	343600	355000	353210	7760	5970	34	1200.92	144	-6
2611	347410	348410	364360	346370	354950	357860	7540	10450	26	930.44	119	6
2612	347620	348140	363670	346850	355670	357290	8050	9670	79	2822.63	297	7
2701	352010	344300	360970	344300	357820	355730	5810	3720	39	1387.38	161	2
2702	347870	351880	363120	351880	357420	359530	9550	11660	20	719.07	85	9
2703	344290	354900	356500	354900	356500	355460	12210	11170	3	106.64	5	1
Total									427308	15073189.95	74764 / 2306
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2604	2998	2984	2992	2890	2929	2928	-69	-70	4395	25740.11	5194	-1143
2605	3028	3016	3029	2920	2963	2965	-65	-63	568924	3374246.50	220782	-10697
2606	3028	3020	3031	2928	2974	2967	-54	-61	17720	105171.34	66219	-122
2607	3050	3044	3050	2956	2997	2998	-53	-52	9136	54792.03	38032	645
2608	3068	3070	3073	2984	3025	3032	-43	-36	2307	13989.81	5307	534
2609	3098	3083	3101	3012	3053	3048	-45	-50	63144	385033.82	84944	4312
2610	3099	3091	3091	3025	3057	3050	-42	-49	159	970.16	1413	7
2611	3072	3066	3075	3019	3050	3045	-22	-27	104	633.48	802	7
2612	3079	3076	3077	3024	3049	3051	-30	-28	98	598.04	740	15
2701	3097	3100	3108	3048	3069	3079	-28	-18	447	2752.98	1504	35
2702	3106	3100	3100	3057	3086	3088	-20	-18	12	74.12	55	0
2703	3118	3108	3112	3050	3086	3084	-32	-34	16	98.70	39	7
Total									666462	3964101.09	425031 / -6400

Home > Market Data > SHFE