SHFE Metals Close Price For April 8, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2604	96670	96110	98300	95530	98140	97400	1470	730	23270	1133315.03	29435	-6840
2605	96680	96040	98430	95540	98220	97270	1540	590	111357	5416374.88	180989	4959
2606	96690	96000	98490	95520	98300	97360	1610	670	62356	3035790.07	140992	6014
2607	96640	96040	98420	95510	98240	97300	1600	660	13427	653230.62	52402	1653
2608	96610	96030	98370	95480	98130	97090	1520	480	3997	194048.95	26308	601
2609	96580	95800	98340	95450	98210	96960	1630	380	5189	251576.94	34482	1043
2610	96540	96050	98340	95450	98240	97370	1700	830	859	41823.04	12506	115
2611	96470	96020	98290	95400	98200	97120	1730	650	174	8450.11	11838	-8
2612	96430	95840	98290	95320	98110	97360	1680	930	2048	99700.21	19388	186
2701	96490	96000	98190	95400	98050	97320	1560	830	791	38492.28	4185	105
2702	96540	96060	98200	95520	98200	97500	1660	960	87	4241.57	2191	7
2703	96610	96250	98310	95510	98160	97310	1550	700	104	5060.25	814	52
Total									223659	10882103.92	515530 / 7887
efp			96720	96720					70
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2604	84950				84950	84950	0	0	0	0.00	1355	0
2605	85680	85230	87270	84570	87050	86090	1370	410	4577	197032.97	6306	-144
2606	85670	85100	87180	84560	87050	85980	1380	310	418	17971.05	2852	51
2607	85660	84810	86600	84800	86600	85690	940	30	4	171.39	51	1
2608	84640				85700	85700	1060	1060	0	0.00	1	0
2609	85990				85990	85990	0	0	0	0.00	1	0
2610	85430				86460	86460	1030	1030	0	0.00	2	0
2611	84470				85580	85580	1110	1110	0	0.00	0	0
2612	84820				85590	85590	770	770	0	0.00	1	0
2701	84380				85510	85510	1130	1130	0	0.00	0	0
2702	84370				85510	85510	1140	1140	0	0.00	0	0
2703	83980				85460	85460	1480	1480	0	0.00	0	0
Total									4999	215175.41	10569 / -92
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2604	24575	24620	24745	24395	24735	24635	160	60	7540	92890.66	32815	-3415
2605	24650	24710	24830	24460	24780	24685	130	35	210164	2594031.71	224796	-2888
2606	24710	24760	24900	24520	24850	24760	140	50	109252	1352613.13	215371	15975
2607	24740	24785	24930	24545	24895	24785	155	45	22708	281446.40	72292	3099
2608	24725	24765	24915	24530	24865	24770	140	45	6286	77866.62	27077	1447
2609	24700	24745	24890	24510	24865	24745	165	45	6038	74717.62	20254	283
2610	24690	24740	24875	24505	24830	24740	140	50	783	9687.65	5768	41
2611	24685	24710	24860	24460	24840	24720	155	35	242	2991.26	2767	18
2612	24710	24680	24850	24500	24790	24740	80	30	467	5777.09	4254	63
2701	24715	24730	24850	24560	24825	24760	110	45	125	1547.71	1349	13
2702	24735	24780	24845	24535	24805	24750	70	15	71	878.69	536	-1
2703	24730	24740	24845	24490	24845	24765	115	35	94	1164.16	463	31
Total									363770	4495612.69	607742 / 14666
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2604	23570	23800	23900	23675	23760	23825	190	255	3240	38596.63	7100	-425
2605	23635	23920	23970	23725	23815	23875	180	240	103538	1236165.75	78989	676
2606	23680	23950	24015	23780	23860	23925	180	245	38239	457436.96	54237	2853
2607	23675	23930	24025	23790	23875	23940	200	265	9573	114598.02	13418	1249
2608	23685	23895	24015	23795	23910	23935	225	250	1401	16768.83	2584	156
2609	23665	23920	24000	23775	23850	23915	185	250	1026	12269.15	3618	278
2610	23685	23865	23960	23805	23860	23890	175	205	147	1756.17	600	62
2611	23670	23950	23970	23825	23945	23920	275	250	22	263.12	191	8
2612	23675	24005	24005	23865	23945	23895	270	220	26	310.67	201	5
2701	23665	23885	23970	23855	23915	23910	250	245	10	119.56	111	-2
2702	23675	23840	23985	23840	23870	23905	195	230	18	215.18	45	2
2703	23665	23955	23980	23870	23935	23925	270	260	13	155.52	44	5
Total									157253	1878655.54	161138 / 4867
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2604	16680	16700	16825	16695	16770	16765	90	85	835	7001.21	2315	-25
2605	16720	16715	16885	16695	16800	16800	80	80	47623	400136.73	52228	-1092
2606	16740	16700	16890	16700	16815	16815	75	75	20688	173956.74	42059	1168
2607	16750	16785	16890	16740	16815	16805	65	55	1409	11839.32	3050	295
2608	16770	16820	16900	16805	16815	16830	45	60	19	159.90	135	5
2609	16750	16745	16880	16745	16870	16825	120	75	55	462.78	973	-3
2610	16785	16815	16815	16815	16815	16815	30	30	1	8.41	93	-1
2611	16810	16820	16820	16820	16820	16820	10	10	1	8.41	119	0
2612	16805	16855	16855	16855	16855	16855	50	50	1	8.43	45	0
2701	16795	16885	16890	16840	16880	16865	85	70	7	59.03	165	-1
2702	16825	16870	16870	16835	16835	16850	10	25	2	16.85	25	1
2703	16855	16885	16885	16885	16885	16885	30	30	1	8.44	17	0
Total									70642	593666.24	101224 / 347
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2604	133770	132650	134200	131610	133940	133380	170	-390	1386	18487.48	10698	-564
2605	134050	133080	134680	131840	134380	133320	330	-730	229986	3066264.54	147479	-6360
2606	134310	132970	134930	132200	134640	133720	330	-590	58415	781182.15	86338	2453
2607	134730	133240	135200	132510	134840	134020	110	-710	9502	127349.47	37502	802
2608	134980	133500	135530	132840	135120	134400	140	-580	2882	38735.88	15370	186
2609	135320	134240	135870	133130	135510	134590	190	-730	17638	237396.19	44203	615
2610	135260	134450	136000	133400	135680	134570	420	-690	510	6863.40	5566	2
2611	135640	134620	136320	133700	136000	134990	360	-650	170	2294.95	1580	18
2612	136160	135000	136620	134000	136210	135520	50	-640	339	4594.20	3671	50
2701	136500	135230	136770	134280	136370	135520	-130	-980	64	867.37	871	-5
2702	136710	135500	136850	134410	136850	135410	140	-1300	17	230.21	232	3
2703	136740	135000	137260	134870	136870	136150	130	-590	18	245.08	90	4
Total									320927	4284510.90	353600 / -2796
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2604	363970	365430	380110	362000	377460	373540	13490	9570	1162	43406.00	5438	-308
2605	364240	365500	381680	362060	378990	371570	14750	7330	218146	8105840.15	36661	1515
2606	364330	367000	381720	362060	378900	372240	14570	7910	52066	1938110.70	20839	1432
2607	364730	365000	381390	362200	378570	373460	13840	8730	9713	362748.67	8624	207
2608	365000	365990	381710	362730	378680	374060	13680	9060	1282	47954.80	2067	-30
2609	364790	368010	381270	363010	378790	373480	14000	8690	852	31821.29	914	-32
2610	365030	370000	380620	363880	379770	375740	14740	10710	82	3081.14	153	7
2611	365750	368280	381390	364780	379100	377070	13350	11320	42	1583.70	129	1
2612	367740	368150	383000	364480	380190	374370	12450	6630	71	2658.07	343	-3
2701	366730	369210	381200	364690	380510	371310	13780	4580	72	2673.47	208	23
2702	369660	371000	382790	371000	382790	379930	13130	10270	13	493.91	104	-5
2703	368120	379620	383600	379620	382100	381770	13980	13650	3	114.53	11	1
Total									283504	10540486.43	75491 / 2808
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2604	2695	2638	2638	2638	2638	2638	-57	-57	15	79.14	1305	0
2605	2709	2676	2704	2657	2690	2681	-19	-28	231139	1239629.01	175839	-8771
2606	2718	2681	2718	2664	2704	2693	-14	-25	24865	133943.86	85978	663
2607	2765	2721	2760	2703	2745	2733	-20	-32	7597	41527.76	50859	775
2608	2792	2768	2794	2735	2777	2765	-15	-27	3772	20863.56	20748	1288
2609	2817	2774	2822	2756	2805	2791	-12	-26	94781	529118.84	143775	3806
2610	2831	2787	2828	2764	2811	2788	-20	-43	732	4082.76	3423	87
2611	2854	2806	2854	2789	2836	2823	-18	-31	244	1377.99	1284	109
2612	2857	2812	2938	2810	2861	2839	4	-18	90	511.05	598	-1
2701	2870	2835	2876	2800	2868	2848	-2	-22	419	2386.78	1823	44
2702	2888	2853	2882	2829	2882	2864	-6	-24	12	68.76	101	0
2703	2902	2861	2906	2855	2899	2881	-3	-21	48	276.61	122	7
Total									363714	1973866.11	485855 / -1993

Home > Market Data > SHFE