SHFE Metals Close Price For March 31, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2604	95370	96000	96190	95180	95300	95540	-70	170	28399	1356635.98	61087	-9826
2605	95400	96100	96240	95150	95340	95560	-60	160	96875	4629049.23	185747	477
2606	95430	96100	96190	95140	95330	95530	-100	100	40773	1947638.18	127155	4638
2607	95370	96150	96160	95120	95350	95480	-20	110	12836	612820.70	48906	1267
2608	95320	96150	96150	95130	95330	95460	10	140	2735	130551.26	23711	82
2609	95370	95830	96100	95120	95290	95460	-80	90	3789	180852.97	31326	-602
2610	95320	95910	95990	95120	95330	95380	10	60	757	36105.04	12254	92
2611	95240	95840	95870	95120	95230	95500	-10	260	270	12892.98	11868	111
2612	95190	95950	95950	94940	95160	95330	-30	140	1593	75937.05	18360	205
2701	95350	95850	95880	95080	95340	95330	-10	-20	128	6101.71	3292	-7
2702	95370	95850	95850	95040	95280	95260	-90	-110	138	6573.18	2207	-11
2703	95240	95670	95670	95000	95310	95420	70	180	209	9971.42	769	44
Total									188502	9005129.67	526682 / -3530
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2604	84250	84790	84970	84040	84430	84500	180	250	447	18886.34	1425	-217
2605	84490	85020	85180	84260	84410	84600	-80	110	3298	139514.71	6279	157
2606	84460	85000	85000	84220	84430	84540	-30	80	1080	45656.89	1987	546
2607	84660	84610	84610	84610	84610	84610	-50	-50	1	42.31	44	0
2608	84590				84590	84590	0	0	0	0.00	1	0
2609	86020				85990	85990	-30	-30	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									4826	204100.24	9740 / 486
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2604	24515	24550	24820	24500	24800	24690	285	175	24443	301749.90	44847	-9159
2605	24525	24585	24905	24580	24875	24765	350	240	357773	4430191.21	258839	-5089
2606	24605	24625	24955	24625	24915	24835	310	230	122950	1526854.23	168813	8973
2607	24655	24660	24990	24660	24945	24855	290	200	38469	478150.54	60177	7164
2608	24640	24720	24985	24680	24935	24850	295	210	9988	124124.34	23070	1526
2609	24750	24770	24985	24710	24950	24855	200	105	7386	91793.81	16127	922
2610	24740	24785	24995	24730	24910	24880	170	140	1506	18737.79	5452	93
2611	24770	24715	24985	24695	24895	24855	125	85	447	5555.39	2602	26
2612	24740	24755	24970	24680	24900	24855	160	115	569	7072.55	4073	-4
2701	24765	24800	24980	24740	24935	24880	170	115	211	2625.37	1121	8
2702	24725	24870	24985	24770	24945	24890	220	165	112	1393.98	404	21
2703	24765	24890	24975	24780	24975	24880	210	115	69	858.37	411	20
Total									563923	6989107.47	585936 / 4501
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2604	23420	23590	23645	23400	23470	23520	50	100	8534	100361.82	9900	-3034
2605	23420	23625	23660	23460	23480	23565	60	145	97313	1146657.32	91543	-5812
2606	23460	23680	23700	23500	23530	23610	70	150	33708	397946.14	53895	4574
2607	23485	23655	23705	23515	23535	23615	50	130	4496	53093.26	9935	582
2608	23475	23645	23695	23515	23525	23620	50	145	606	7157.57	2327	241
2609	23450	23660	23680	23505	23505	23610	55	160	648	7649.67	3320	31
2610	23480	23685	23685	23530	23535	23635	55	155	77	909.98	462	10
2611	23340	23635	23695	23575	23575	23630	235	290	21	248.14	181	-3
2612	23515	23610	23685	23525	23525	23600	10	85	12	141.62	168	-3
2701	23495	23695	23695	23515	23540	23585	45	90	19	224.06	112	-1
2702	23485	23660	23700	23530	23565	23605	80	120	14	165.24	42	0
2703	23370	23705	23705	23600	23610	23655	240	285	16	189.27	37	-7
Total									145464	1714744.07	171922 / -3422
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2604	16455	16515	16515	16405	16490	16475	35	20	2495	20554.60	4925	-1278
2605	16470	16510	16530	16475	16500	16500	30	30	40498	334166.34	60663	-1497
2606	16470	16510	16535	16475	16495	16505	25	35	11123	91807.32	38930	158
2607	16470	16530	16550	16495	16520	16525	50	55	444	3668.64	2264	29
2608	16475				16495	16495	20	20	0	0.00	145	0
2609	16475	16540	16540	16470	16505	16510	30	35	21	173.39	955	-4
2610	16565	16510	16520	16510	16520	16515	-45	-50	2	16.52	94	-1
2611	16515	16560	16560	16560	16560	16560	45	45	2	16.56	151	-1
2612	16560	16585	16585	16585	16585	16585	25	25	1	8.29	48	0
2701	16555	16580	16580	16535	16535	16560	-20	5	3	24.84	167	-2
2702	16555	16600	16600	16600	16600	16600	45	45	1	8.30	25	0
2703	16605	16620	16620	16620	16620	16620	15	15	1	8.31	15	0
Total									54591	450453.11	108382 / -2596
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2604	135580	136150	137480	133530	137480	135090	1900	-490	7806	105455.46	12259	-3220
2605	135910	137080	137120	134030	134780	135630	-1130	-280	290411	3938992.33	164700	-11544
2606	136180	137250	137300	134390	135080	135780	-1100	-400	65930	895249.21	80664	7152
2607	136300	137130	137490	134700	135370	136010	-930	-290	17469	237604.82	35050	5047
2608	136500	137480	137570	135000	135720	136370	-780	-130	6546	89268.88	13607	1278
2609	136840	137760	138080	135300	136040	136590	-800	-250	20689	282595.95	41625	2725
2610	137100	137950	137950	135490	136110	136470	-990	-630	424	5786.71	5554	102
2611	137230	138500	138500	135860	136590	136900	-640	-330	185	2532.79	1518	19
2612	137590	138340	138380	136000	136870	137160	-720	-430	330	4526.40	3585	79
2701	137710	138520	138520	136450	137010	137480	-700	-230	109	1498.54	889	-7
2702	137600	138600	138600	136610	137300	137530	-300	-70	16	220.05	228	-6
2703	137660	138650	138930	136590	137740	137940	80	280	24	331.07	76	-2
Total									409939	5564062.20	359755 / 1623
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2604	363050	372850	374480	363880	367490	368630	4440	5580	17594	648575.37	6991	-1908
2605	364570	373000	374770	364900	368000	369270	3430	4700	250458	9248691.72	39048	-697
2606	364950	373000	374910	365140	368300	369520	3350	4570	46155	1705525.40	19340	-89
2607	365490	372900	374560	365000	368370	368880	2880	3390	8337	307543.26	7741	53
2608	364530	373000	374510	365520	368880	369100	4350	4570	1353	49940.18	1986	146
2609	365380	373000	375330	366250	368390	369650	3010	4270	723	26726.00	932	9
2610	365400	370880	374250	367000	367000	369800	1600	4400	17	628.67	135	1
2611	369330	371450	373320	367100	367180	370460	-2150	1130	52	1926.41	124	13
2612	367680	373570	373570	367590	369190	368780	1510	1100	121	4462.35	340	37
2701	365110	375480	375480	368980	370600	369830	5490	4720	18	665.71	159	-1
2702	367700	374200	375460	369550	371040	371600	3340	3900	15	557.41	87	0
2703	374000				371470	371470	-2530	-2530	0	0.00	6	0
Total									324843	11995242.47	76889 / -2436
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2604	2901	2908	2920	2814	2823	2874	-78	-27	1203	6915.58	1335	-428
2605	2929	2931	2941	2825	2827	2874	-102	-55	399634	2297667.57	199273	-3438
2606	2943	2933	2950	2832	2834	2884	-109	-59	28499	164391.53	77975	6918
2607	2980	2977	2986	2860	2863	2906	-117	-74	13054	75880.08	42086	3606
2608	3010	3006	3007	2888	2890	2921	-120	-89	6182	36123.86	12988	2236
2609	3047	3043	3048	2900	2914	2964	-133	-83	119123	706345.22	118536	19422
2610	3045	3036	3039	2923	2931	2952	-114	-93	977	5769.54	1727	-422
2611	3051	3046	3046	2928	2934	2975	-117	-76	122	726.14	1132	-1
2612	3046	3027	3027	2930	2932	2974	-114	-72	93	553.33	987	7
2701	3068	3047	3056	2936	2940	2988	-128	-80	552	3299.55	1657	68
2702	3071	3036	3052	2958	2958	3013	-113	-58	41	247.08	70	12
2703	3091	3026	3064	2981	2981	3016	-110	-75	70	422.36	68	23
Total									569550	3298341.84	457834 / 28003

Home > Market Data > SHFE