SHFE Metals Close Price For March 30, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2604	95660	95160	95940	94810	95700	95370	40	-290	32357	1543096.71	70913	-10814
2605	95700	95080	96000	94750	95760	95400	60	-300	100141	4777135.22	185274	-2121
2606	95690	95140	95990	94800	95730	95430	40	-260	38807	1851770.62	122517	5993
2607	95730	95170	95960	94800	95750	95370	20	-360	7778	370914.91	47639	683
2608	95650	95100	95900	94720	95690	95320	40	-330	2500	119152.09	23629	251
2609	95630	94800	95900	94700	95640	95370	10	-260	4990	237968.41	31928	752
2610	95690	95070	95840	94600	95580	95320	-110	-370	1285	61245.25	12162	375
2611	95800	95430	95790	94510	95550	95240	-250	-560	394	18762.44	11757	28
2612	95530	95100	95730	94540	95520	95190	-10	-340	2868	136516.63	18155	786
2701	95720	95060	95800	94640	95570	95350	-150	-370	130	6197.84	3299	42
2702	95580	94980	95750	94820	95720	95370	140	-210	122	5817.70	2218	-30
2703	95610	95090	95700	94590	95610	95240	0	-370	114	5428.70	725	17
Total									191486	9134006.50	530216 / -4038
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2604	84680	84150	84820	83600	84670	84250	-10	-430	987	41581.67	1642	-226
2605	84710	84100	85020	83850	84790	84490	80	-220	4404	186055.68	6122	419
2606	84750	84310	84960	84010	84740	84460	-10	-290	871	36784.54	1441	546
2607	84160	84670	84810	84600	84810	84660	650	500	8	338.65	44	3
2608	83530	84590	84590	84590	84590	84590	1060	1060	1	42.30	1	1
2609	86020				86020	86020	0	0	0	0.00	1	0
2610	84290				84290	84290	0	0	0	0.00	2	0
2611	83760				83760	83760	0	0	0	0.00	0	0
2612	83770				83770	83770	0	0	0	0.00	1	0
2701	83670				83670	83670	0	0	0	0.00	0	0
2702	83670				83670	83670	0	0	0	0.00	0	0
2703	83980				83980	83980	0	0	0	0.00	0	0
Total									6271	264802.83	9254 / 743
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2604	23840	23755	24760	23740	24640	24515	800	675	41382	507297.24	54006	-9696
2605	23905	23815	24840	23805	24725	24525	820	620	438973	5383189.14	263928	6833
2606	23960	23905	24900	23870	24795	24605	835	645	135491	1667214.40	159840	19381
2607	23995	23940	24950	23905	24825	24655	830	660	31932	393670.28	53013	6310
2608	24005	23940	24935	23900	24835	24640	830	635	12002	147873.40	21544	1640
2609	24035	24000	24955	23950	24860	24750	825	715	8248	102085.85	15205	608
2610	24050	23975	25220	23865	24850	24740	800	690	1851	22900.91	5359	152
2611	24065	23925	24985	23925	24830	24770	765	705	889	11010.83	2576	126
2612	24060	23995	25000	23985	24875	24740	815	680	1245	15402.83	4077	146
2701	24080	24005	24980	23985	24880	24765	800	685	383	4743.38	1113	4
2702	24075	24110	24995	24095	24900	24725	825	650	128	1582.58	383	-3
2703	24050	24030	25255	24030	24895	24765	845	715	116	1436.61	391	17
Total									672640	8258407.44	581435 / 25518
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2604	23210	23210	23530	23175	23480	23420	270	210	12418	145426.25	12934	-3825
2605	23255	23250	23575	23190	23540	23420	285	165	104645	1225461.51	97355	-5427
2606	23275	23250	23615	23205	23575	23460	300	185	36886	432717.28	49321	6456
2607	23275	23300	23610	23215	23570	23485	295	210	5027	59035.62	9353	465
2608	23285	23225	23610	23225	23590	23475	305	190	316	3709.08	2086	85
2609	23275	23205	23605	23205	23575	23450	300	175	558	6543.48	3289	37
2610	23285	23250	23605	23235	23565	23480	280	195	198	2324.54	452	-16
2611	23275	23330	23590	23195	23555	23340	280	65	72	840.33	184	9
2612	23285	23245	23590	23245	23570	23515	285	230	25	293.99	171	9
2701	23270	23385	23635	23330	23625	23495	355	225	21	246.75	113	8
2702	23335	23315	23620	23315	23570	23485	235	150	14	164.43	42	1
2703	23245	23385	23555	23290	23555	23370	310	125	15	175.30	44	3
Total									160195	1876938.53	175344 / -2195
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2604	16455	16390	16500	16385	16465	16455	10	0	3953	32530.62	6203	-1765
2605	16475	16535	16535	16415	16495	16470	20	-5	50614	416897.46	62160	-3956
2606	16485	16480	16535	16415	16500	16470	15	-15	20062	165223.18	38772	3453
2607	16525	16540	16545	16440	16510	16470	-15	-55	670	5518.28	2235	141
2608	16520	16485	16530	16440	16500	16475	-20	-45	16	131.82	145	2
2609	16520	16470	16540	16450	16540	16475	20	-45	32	263.65	959	0
2610	16565				16565	16565	0	0	0	0.00	95	0
2611	16580	16515	16515	16515	16515	16515	-65	-65	1	8.26	152	0
2612	16560				16560	16560	0	0	0	0.00	48	0
2701	16600	16515	16600	16515	16600	16555	0	-45	6	49.67	169	2
2702	16630	16550	16565	16550	16565	16555	-65	-75	2	16.56	25	0
2703	16640	16520	16760	16520	16760	16605	120	-35	11	91.34	15	-2
Total									75367	620730.83	110978 / -2125
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2604	136120	136140	136800	134240	136540	135580	420	-540	6394	86693.07	15479	-2257
2605	136480	136080	137360	134600	137120	135910	640	-570	336342	4571560.08	176244	-6248
2606	136770	136320	137540	134860	137300	136180	530	-590	62685	853668.25	73512	4897
2607	136920	136240	137770	135080	137540	136300	620	-620	15158	206611.08	30003	3978
2608	137190	137730	137920	135300	137710	136500	520	-690	7374	100658.09	12329	4220
2609	137360	137100	138300	135520	138120	136840	760	-520	25860	353878.23	38900	4242
2610	137550	137310	138310	135640	138270	137100	720	-450	534	7321.23	5452	85
2611	137710	137910	138500	136000	138500	137230	790	-480	144	1976.19	1499	-10
2612	137800	137650	138780	136330	138720	137590	920	-210	431	5930.47	3506	-7
2701	138380	138070	139000	136660	138840	137710	460	-670	118	1625.06	896	-32
2702	138600	138370	138600	136770	138600	137600	0	-1000	54	743.09	234	-29
2703	138850	137900	139020	137010	139020	137660	170	-1190	24	330.40	78	-3
Total									455118	6190995.23	358132 / 8836
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2604	353550	352950	371660	352950	369790	363050	16240	9500	43063	1563431.38	8899	-2297
2605	355780	357000	372680	356400	370720	364570	14940	8790	266513	9716473.20	39745	3034
2606	356730	357570	373000	356900	370850	364950	14120	8220	43312	1580707.37	19429	724
2607	358480	356750	372590	356320	371020	365490	12540	7010	6639	242654.63	7688	434
2608	354480	358560	372810	358560	370400	364530	15920	10050	1196	43598.03	1840	111
2609	356410	356830	373000	353050	370910	365380	14500	8970	820	29961.73	923	5
2610	360150	365090	371750	361200	370880	365400	10730	5250	26	950.07	134	-5
2611	364090	362970	372550	362970	371450	369330	7360	5240	48	1772.83	111	-13
2612	357290	364230	374030	361320	374030	367680	16740	10390	28	1029.51	303	3
2701	357270	364900	373810	361190	373810	365110	16540	7840	9	328.60	160	-1
2702	355680	361080	374490	361080	374200	367700	18520	12020	14	514.79	87	0
2703	360000	374000	374000	374000	374000	374000	14000	14000	1	37.40	6	1
Total									361669	13181459.53	79325 / 1996
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2604	2883	2902	2926	2880	2908	2901	25	18	1370	7949.44	1763	-813
2605	2912	2945	2956	2908	2941	2929	29	17	353124	2069229.30	202711	-6100
2606	2929	2950	2968	2923	2949	2943	20	14	19878	117011.31	71057	3318
2607	2965	2987	3008	2961	2983	2980	18	15	7028	41892.07	38480	1265
2608	2988	2994	3044	2990	3010	3010	22	22	2862	17230.63	10752	1315
2609	3020	3054	3083	3024	3045	3047	25	27	74930	456666.56	99114	9553
2610	3020	3040	3097	3025	3040	3045	20	25	519	3160.95	2149	138
2611	3028	3038	3081	3033	3041	3051	13	23	43	262.41	1133	-10
2612	3038	3040	3078	3029	3044	3046	6	8	61	371.67	980	-8
2701	3041	3075	3099	3042	3067	3068	26	27	301	1847.33	1589	-8
2702	3050	3066	3101	3059	3075	3071	25	21	11	67.58	58	1
2703	3057	3081	3113	3074	3079	3091	22	34	15	92.74	45	-2
Total									460142	2715781.99	429831 / 8649

Home > Market Data > SHFE