SHFE Metals Close Price For April 14, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2604	98940	99700	101360	99500	101180	100840	2240	1900	10365	522637.88	9055	-5225
2605	99160	99760	101450	99520	101190	100700	2030	1540	112521	5665813.95	168152	-3525
2606	99190	99950	101480	99550	101270	100770	2080	1580	83433	4203804.43	160238	6104
2607	99140	99700	104800	99510	101180	100800	2040	1660	27140	1367866.42	62485	3081
2608	99050	99650	101290	99430	101060	100580	2010	1530	6358	319764.59	30329	2037
2609	99040	99550	101260	99370	101120	100580	2080	1540	8932	449195.51	37627	932
2610	99030	99570	101170	99360	101020	100570	1990	1540	1488	74825.28	12906	-93
2611	98940	99440	101110	99290	100980	100690	2040	1750	814	40981.30	11984	100
2612	98860	99410	101100	99210	100870	100620	2010	1760	3198	160894.09	20850	339
2701	98860	99430	101040	99240	100780	100540	1920	1680	938	47157.19	4668	217
2702	98960	99400	101020	99230	100880	100500	1920	1540	357	17940.81	2536	75
2703	98810	99350	100960	99070	100870	100280	2060	1470	252	12635.60	1263	58
Total									255796	12883517.03	522093 / 4100
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	88050	88680	90100	88380	89870	89370	1820	1320	5015	224113.97	6466	-49
2606	87950	89030	89990	88290	89900	89160	1950	1210	941	41952.24	3022	34
2607	88080				88180	88180	100	100	0	0.00	54	0
2608	88050	89650	89650	89650	89650	89650	1600	1600	1	44.83	1	0
2609	87260	89910	89910	89910	89910	89910	2650	2650	1	44.96	1	0
2610	86790				89310	89310	2520	2520	0	0.00	2	0
2611	86810				88150	88150	1340	1340	0	0.00	0	0
2612	87440				88910	88910	1470	1470	0	0.00	1	0
2701	86860				88200	88200	1340	1340	0	0.00	0	0
2702	86660				88080	88080	1420	1420	0	0.00	0	0
2703	86590				88020	88020	1430	1430	0	0.00	0	0
Total									5958	266155.98	10902 / -15
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2604	24590	24690	25040	24690	24870	24830	280	240	5635	69964.69	19905	-2395
2605	24685	24840	25110	24770	24870	24915	185	230	224529	2797241.41	200610	-3296
2606	24750	24900	25180	24845	24960	24980	210	230	189368	2365465.72	259066	18996
2607	24775	24950	25210	24880	24995	25025	220	250	50136	627434.18	88589	7194
2608	24750	24925	25175	24865	24990	25000	240	250	11160	139506.92	30962	2274
2609	24775	24895	25150	24850	24975	24985	200	210	9033	112864.19	21840	1048
2610	24760	24875	25100	24845	24965	24970	205	210	2349	29331.03	6774	282
2611	24770	24800	25020	24800	24910	24915	140	145	802	9991.90	2917	30
2612	24755	24820	25000	24785	24890	24885	135	130	1226	15255.44	4403	143
2701	24765	24765	24975	24765	24875	24875	110	110	1547	19241.76	2786	563
2702	24755	24815	24945	24725	24805	24825	50	70	662	8217.81	1519	400
2703	24710	24790	24935	24740	24840	24815	130	105	847	10510.17	1254	595
Total									497294	6205025.22	640625 / 25834
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2604	23485	23425	23730	23425	23710	23605	225	120	1535	18120.33	4510	-860
2605	23565	23500	23800	23475	23790	23650	225	85	75917	897820.54	73361	-1015
2606	23605	23565	23850	23515	23845	23700	240	95	38620	457731.13	58112	592
2607	23630	23580	23890	23550	23875	23755	245	125	8973	106581.84	19504	1152
2608	23620	23590	23890	23570	23885	23790	265	170	728	8660.90	3132	119
2609	23655	23580	23900	23570	23890	23775	235	120	900	10700.94	4286	139
2610	23580	23495	23905	23485	23875	23780	295	200	267	3174.98	1208	125
2611	23670	23585	23905	23585	23905	23765	235	95	16	190.14	185	-3
2612	23655	23530	23870	23530	23870	23785	215	130	44	523.32	216	7
2701	23655	23615	23895	23615	23895	23770	240	115	10	118.86	92	-3
2702	23735	23665	23895	23665	23895	23850	160	115	16	190.82	58	-2
2703	23765	23685	23895	23685	23895	23845	130	80	12	143.08	80	-3
Total									127038	1503956.88	164744 / 248
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2604	16500	16500	16680	15005	16680	16480	180	-20	180	1483.60	1985	-95
2605	16570	16600	16690	16545	16655	16605	85	35	38562	320239.02	49622	-1434
2606	16575	16620	16705	16560	16675	16625	100	50	22951	190830.71	44750	670
2607	16595	16610	16730	16585	16690	16655	95	60	3391	28240.39	7077	1610
2608	16615	16625	16730	16625	16730	16675	115	60	24	200.12	155	1
2609	16600	16630	16725	16625	16695	16670	95	70	34	283.47	963	1
2610	16600				16695	16695	95	95	0	0.00	93	0
2611	16620	16685	16685	16685	16685	16685	65	65	4	33.37	113	-2
2612	16640	16750	16750	16730	16730	16740	90	100	8	66.97	49	5
2701	16680	16750	16750	16750	16750	16750	70	70	1	8.38	164	0
2702	16640	16810	16810	16810	16810	16810	170	170	1	8.41	24	0
2703	16775	16710	16835	16710	16835	16795	60	20	5	41.99	21	-2
Total									65161	541436.42	105016 / 754
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2604	133620	136610	136660	135080	136660	136590	3040	2970	612	8359.64	9846	-600
2605	134230	137780	139580	137110	139480	137940	5250	3710	336743	4645173.77	134114	-7302
2606	134740	138000	140000	137400	139890	138370	5150	3630	142192	1967511.28	120516	16649
2607	135020	138500	140200	137660	140090	138640	5070	3620	22750	315427.52	41730	1742
2608	135220	138590	140460	137940	140330	138850	5110	3630	5631	78187.53	17115	557
2609	135500	138360	140690	138210	140670	139040	5170	3540	36474	507149.82	46123	230
2610	135220	138750	140750	138210	140750	139090	5530	3870	1239	17234.17	5555	-43
2611	135180	138820	140670	138170	140660	139170	5480	3990	586	8155.63	2150	-56
2612	135240	139160	140900	138510	140820	139360	5580	4120	989	13783.31	4661	-108
2701	136410	138300	141010	138300	141010	139680	4600	3270	118	1648.26	1131	-34
2702	135700	140190	141000	139150	140820	139830	5120	4130	38	531.39	484	-2
2703	136140	140630	141620	139400	141620	140100	5480	3960	55	770.58	443	7
Total									547427	7563932.90	383868 / 11040
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2604	372870	373500	385410	373500	381590	381110	8720	8240	68	2591.58	5242	2
2605	373520	372370	386000	371010	382930	378350	9410	4830	205829	7787683.68	32711	172
2606	373410	373680	386350	371410	383300	378940	9890	5530	61270	2321768.50	23875	1017
2607	373120	373140	386500	371530	383260	379540	10140	6420	11633	441524.52	9837	-13
2608	375290	374240	386340	371740	383510	379920	8220	4630	2681	101857.52	2672	149
2609	374730	373570	386440	372040	383740	381560	9010	6830	1211	46207.62	1186	170
2610	374070	373510	386520	373510	382080	381730	8010	7660	44	1679.65	193	-3
2611	372640	368710	386470	368710	384000	380830	11360	8190	22	837.83	127	2
2612	374360	373460	387300	373460	384410	381760	10050	7400	44	1679.76	342	-5
2701	373130	376440	386710	376440	383390	381690	10260	8560	10	381.70	190	-1
2702	375790	374990	387420	374990	382680	382940	6890	7150	86	3293.34	128	19
2703	378290	376770	387470	376770	387470	379400	9180	1110	11	417.35	14	5
Total									282909	10709923.04	76517 / 1514
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2604	2609				2609	2609	0	0	0	0.00	1185	0
2605	2633	2638	2652	2629	2641	2640	8	7	136773	722199.15	170634	-1319
2606	2650	2672	2672	2652	2658	2660	8	10	16229	86352.08	94146	1017
2607	2699	2714	2728	2706	2714	2715	15	16	5168	28064.38	54643	-131
2608	2744	2755	2773	2751	2754	2761	10	17	1752	9674.66	23460	458
2609	2783	2788	2813	2787	2794	2798	11	15	82678	462737.92	174203	9048
2610	2793	2807	2825	2803	2804	2812	11	19	274	1541.24	3386	-26
2611	2819	2825	2850	2820	2832	2844	13	25	80	455.04	1247	-16
2612	2832	2853	2860	2833	2856	2849	24	17	17	96.88	611	2
2701	2838	2851	2876	2850	2857	2861	19	23	210	1201.66	2066	67
2702	2848	2884	2894	2881	2885	2886	37	38	18	103.91	111	8
2703	2877	2898	2939	2898	2913	2921	36	44	78	455.71	184	38
Total									243277	1312882.65	525876 / 9146

Home > Market Data > SHFE