SHFE Metals Close Price For March 27, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2604	95460	95280	96480	94950	95950	95660	490	200	42642	2039769.28	81727	-13427
2605	95580	95350	96560	94950	95930	95700	350	120	105662	5056437.92	187395	-2930
2606	95510	95230	96560	94920	95910	95690	400	180	39300	1880371.94	116524	4600
2607	95490	95600	96530	94940	95950	95730	460	240	8018	383791.38	46956	218
2608	95400	95230	96500	94900	95870	95650	470	250	2486	118904.39	23378	285
2609	95590	95230	96500	94830	95980	95630	390	40	5039	240955.67	31176	909
2610	95530	95340	96460	94710	95880	95690	350	160	990	47370.42	11787	157
2611	95460	95120	96370	94860	95840	95800	380	340	656	31423.70	11729	278
2612	95350	95040	96370	94680	95890	95530	540	180	1613	77051.02	17369	415
2701	95330	95220	96410	94820	95860	95720	530	390	287	13736.32	3257	54
2702	95060	95230	96320	94810	95780	95580	720	520	470	22462.02	2248	125
2703	95420	95270	96280	94810	95750	95610	330	190	99	4732.79	708	3
Total									207262	9917006.84	534254 / -9313
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2604	84730	84590	85490	83920	84840	84680	110	-50	1952	82649.15	1868	-468
2605	84650	84610	85550	83960	85010	84710	360	60	2827	119743.23	5703	428
2606	84670	84650	85490	84200	84810	84750	140	80	548	23223.16	895	325
2607	84160				84160	84160	0	0	0	0.00	41	0
2608	83230				83530	83530	300	300	0	0.00	0	0
2609	86020				86020	86020	0	0	0	0.00	1	0
2610	83880				84290	84290	410	410	0	0.00	2	0
2611	83300				83760	83760	460	460	0	0.00	0	0
2612	83660				83770	83770	110	110	0	0.00	1	0
2701	83480				83670	83670	190	190	0	0.00	0	0
2702	83480				83670	83670	190	190	0	0.00	0	0
2703	83980				83980	83980	0	0	0	0.00	0	0
Total									5327	225615.54	8511 / 285
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2604	23685	23850	23945	23690	23870	23840	185	155	29971	357267.85	63702	-8474
2605	23750	23970	24015	23755	23935	23905	185	155	262689	3140128.71	257095	-2891
2606	23805	24000	24075	23820	23995	23960	190	155	77664	930581.60	140459	7113
2607	23830	23955	24095	23850	24025	23995	195	165	13887	166629.75	46703	2013
2608	23855	23965	24115	23860	24045	24005	190	150	3372	40477.19	19904	473
2609	23880	24000	24135	23885	24065	24035	185	155	2675	32153.17	14597	-116
2610	23930	24090	24200	23920	24110	24050	180	120	1003	12062.15	5207	-58
2611	23930	24110	24170	23920	24090	24065	160	135	251	3020.42	2450	-19
2612	23940	24105	24170	23905	24085	24060	145	120	555	6676.86	3931	9
2701	23960	24100	24170	23935	24110	24080	150	120	257	3094.70	1109	29
2702	23960	24135	24150	23940	24135	24075	175	115	66	794.50	386	-4
2703	23945	24125	24180	23950	24120	24050	175	105	108	1298.93	374	8
Total									392498	4694185.80	555917 / -1917
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2604	22950	23120	23390	23035	23335	23210	385	260	19398	225157.13	16759	-6130
2605	22985	23100	23425	23065	23380	23255	395	270	131921	1534049.48	102782	-381
2606	22995	23160	23425	23085	23385	23275	390	280	30764	358091.26	42865	1964
2607	23015	23155	23425	23100	23390	23275	375	260	4032	46930.36	8888	37
2608	23030	23135	23425	23100	23390	23285	360	255	227	2643.14	2001	12
2609	22975	23110	23415	23050	23360	23275	385	300	668	7774.24	3252	50
2610	22995	23145	23395	23130	23395	23285	400	290	64	745.21	468	21
2611	22995	23120	23360	23105	23360	23275	365	280	36	418.96	175	15
2612	22985	23190	23405	23190	23360	23285	375	300	29	337.66	162	8
2701	23020	23150	23400	23150	23400	23270	380	250	52	605.08	105	6
2702	23000	23155	23440	23155	23400	23335	400	335	27	315.08	41	0
2703	23065	23165	23445	23165	23445	23245	380	180	10	116.24	41	0
Total									187228	2177183.83	177539 / -4398
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2604	16455	16425	16530	16300	16515	16455	60	0	3692	30379.44	7968	-1415
2605	16470	16390	16570	16365	16555	16475	85	5	56785	467865.81	66116	-8975
2606	16465	16425	16560	16375	16555	16485	90	20	18283	150719.08	35319	4024
2607	16485	16415	16575	16410	16575	16525	90	40	252	2082.18	2094	18
2608	16495	16485	16565	16445	16565	16520	70	25	29	239.55	143	3
2609	16490	16450	16555	16450	16555	16520	65	30	32	264.37	959	2
2610	16470				16565	16565	95	95	0	0.00	95	0
2611	16515	16505	16600	16505	16590	16580	75	65	9	74.62	152	1
2612	16530				16560	16560	30	30	0	0.00	48	0
2701	16570	16600	16600	16600	16600	16600	30	30	1	8.30	167	0
2702	16565	16630	16630	16630	16630	16630	65	65	1	8.32	25	0
2703	16675	16860	16860	16595	16605	16640	-70	-35	6	49.92	17	3
Total									79090	651691.58	113103 / -6339
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2604	136560	134910	136970	134500	136620	136120	60	-440	8833	120237.65	17736	-2422
2605	136990	135050	137470	135050	137100	136480	110	-510	316027	4313433.77	182492	2597
2606	137150	135080	137710	135080	137320	136770	170	-380	50708	693575.01	68615	3793
2607	137270	135610	137890	135430	137530	136920	260	-350	11462	156944.89	26025	4364
2608	137600	135850	138060	135850	137730	137190	130	-410	3013	41336.43	8109	1348
2609	137770	136280	138320	135960	138030	137360	260	-410	17220	236539.56	34658	786
2610	138150	135950	138470	135950	137970	137550	-180	-600	177	2434.69	5367	-14
2611	138070	136390	138620	136390	138340	137710	270	-360	51	702.33	1509	-6
2612	138550	136950	138900	136790	138460	137800	-90	-750	203	2797.36	3513	-21
2701	139010	137530	139130	137530	138900	138380	-110	-630	41	567.39	928	1
2702	139440	138600	138600	138600	138600	138600	-840	-840	1	13.86	263	0
2703	139930	138810	139070	138570	138880	138850	-1050	-1080	11	152.74	81	1
Total									407747	5568735.68	349296 / 10427
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2604	352530	346690	368600	344550	361330	353550	8800	1020	81965	2897923.16	11196	-3561
2605	352980	345910	369950	345340	362460	355780	9480	2800	249565	8879112.86	36711	6001
2606	352860	345000	369810	345000	362720	356730	9860	3870	40416	1441797.34	18705	1185
2607	352170	346710	369290	345870	362700	358480	10530	6310	6078	217884.37	7254	657
2608	352910	347090	369050	347090	362440	354480	9530	1570	1199	42502.52	1729	-138
2609	354770	347740	369450	346040	362690	356410	7920	1640	768	27372.85	918	-38
2610	355240	350720	366740	350720	363000	360150	7760	4910	9	324.14	139	0
2611	354750	352400	368240	352320	364040	364090	9290	9340	20	728.18	124	3
2612	355940	351000	367160	351000	363770	357290	7830	1350	49	1750.73	300	6
2701	356860	352240	367150	351450	364900	357270	8040	410	6	214.37	161	0
2702	351240	351480	369340	349610	367860	355680	16620	4440	36	1280.47	87	0
2703	354420	360000	360000	360000	360000	360000	5580	5580	1	36.00	5	0
Total									380112	13510926.99	77329 / 4115
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2604	2912	2895	2926	2851	2902	2883	-10	-29	1320	7611.43	2576	-562
2605	2939	2940	2947	2882	2930	2912	-9	-27	345552	2013134.37	208811	-14195
2606	2948	2947	2958	2895	2946	2929	-2	-19	21350	125099.25	67739	657
2607	2972	2966	2995	2925	2982	2965	10	-7	11953	70887.48	37215	-1582
2608	2999	3010	3026	2950	3009	2988	10	-11	5768	34473.81	9437	2259
2609	3030	3029	3060	2989	3048	3020	18	-10	70417	425434.07	89561	1969
2610	3041	3035	3057	2991	3044	3020	3	-21	781	4718.66	2011	288
2611	3052	3030	3057	2998	3053	3028	1	-24	86	520.84	1143	-7
2612	3037	3035	3062	2988	3051	3038	14	1	156	947.89	988	14
2701	3057	3051	3074	3012	3070	3041	13	-16	308	1873.40	1597	17
2702	3069	3049	3065	3045	3065	3050	-4	-19	11	67.11	57	4
2703	3069	3064	3088	3049	3088	3057	19	-12	21	128.41	47	1
Total									457723	2684896.73	421182 / -11137

Home > Market Data > SHFE