SHFE Metals Close Price For April 16, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2605	102280	102160	102750	101760	102680	102330	400	50	75339	3854732.60	148287	-11318
2606	102350	101960	102820	101830	102720	102380	370	30	65698	3363187.01	173446	5205
2607	102320	102050	102740	101760	102670	102360	350	40	17619	901818.18	71249	4381
2608	102170	101830	102640	101660	102540	102240	370	70	5045	257910.65	31404	338
2609	102080	102080	102580	101620	102520	102090	440	10	5307	270897.72	38996	544
2610	101980	101720	102450	101510	102400	102030	420	50	520	26527.89	12782	33
2611	101890	101780	102360	101420	102260	101960	370	70	308	15703.35	11933	9
2612	101720	101490	102270	101280	102110	101790	390	70	2091	106426.40	20967	-162
2701	101670	101630	102270	101180	102030	101850	360	180	1859	94676.98	5942	739
2702	101630	101480	102200	101180	102090	101730	460	100	510	25941.95	2671	99
2703	101850	101500	102270	101170	102140	101750	290	-100	384	19537.45	1577	135
2704	101850	101580	102340	101300	102180	102180	330	330	113	5773.62	110	110
Total									174793	8943133.77	519364 / 113
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2605	90890	90550	91580	90460	91460	91070	570	180	3856	175583.79	6834	178
2606	90910	90580	91390	90490	91310	90950	400	40	834	37929.49	3296	86
2607	90800	90720	91250	90450	91230	90860	430	60	11	499.73	57	1
2608	89650	91230	91230	91230	91230	91230	1580	1580	1	45.62	2	1
2609	89910				89910	89910	0	0	0	0.00	1	0
2610	89310				90280	90280	970	970	0	0.00	2	0
2611	89110	89770	89770	89770	89770	89770	660	660	1	44.89	1	1
2612	89120				89520	89520	400	400	0	0.00	1	0
2701	89030				89430	89430	400	400	0	0.00	0	0
2702	89020				89450	89450	430	430	0	0.00	0	0
2703	88930				89360	89360	430	430	0	0.00	0	0
2704	88930				88930	88930	0	0	0	0.00	0	0
Total									4703	214103.51	10194 / 267
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2605	24840	24950	25555	24805	25545	25240	705	400	221430	2794691.09	170369	-19053
2606	24915	24900	25645	24900	25635	25340	720	425	493531	6253812.76	360651	89724
2607	24965	25040	25670	24965	25650	25390	685	425	91883	1166641.68	105309	12202
2608	24945	25000	25650	24975	25625	25380	680	435	29030	368447.10	36927	3864
2609	24940	25000	25605	24940	25580	25360	640	420	20558	260695.04	25127	3040
2610	24945	24935	25570	24920	25565	25330	620	385	6346	80374.05	8419	1572
2611	24885	24975	25520	24940	25505	25320	620	435	3442	43577.69	3339	395
2612	24850	24880	25500	24880	25470	25290	620	440	3774	47725.28	5358	866
2701	24830	24625	25450	24625	25450	25250	620	420	890	11237.25	2869	59
2702	24815	25185	25450	24830	25440	25185	625	370	628	7908.88	1566	2
2703	24800	24890	25445	24820	25410	25205	610	405	607	7651.13	1865	240
2704	24800	24835	25425	24745	25390	25155	590	355	162	2037.59	107	107
Total									872281	11044799.53	721906 / 93018
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2605	23700	23850	24000	23840	23905	23915	205	215	89086	1065296.23	67340	-4716
2606	23755	23885	24055	23880	23960	23965	205	210	56332	675126.57	65517	5655
2607	23810	23915	24095	23915	24015	24010	205	200	13025	156372.77	24633	3515
2608	23795	23965	24100	23950	24045	24020	250	225	1151	13823.62	3946	277
2609	23820	23990	24120	23910	24025	24030	205	210	674	8099.05	4360	11
2610	23885	24025	24120	23985	24080	24045	195	160	78	937.87	1261	18
2611	23925	24090	24145	23975	24145	24050	220	125	19	228.52	163	1
2612	23885	24025	24115	24020	24030	24070	145	185	14	168.52	219	-7
2701	23890	23990	24125	23990	24090	24045	200	155	9	108.22	88	-2
2702	23920	23995	24130	23995	24115	24040	195	120	13	156.29	52	-4
2703	23875	24040	24125	23950	24085	24040	210	165	32	384.67	85	-1
2704	23875	24030	24145	23955	24140	24040	265	165	21	252.42	8	8
Total									160454	1920954.73	167672 / 4755
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2605	16660	16750	16930	16745	16775	16840	115	180	66758	562120.84	50166	-424
2606	16690	16760	16945	16750	16810	16860	120	170	36474	307557.16	47475	1204
2607	16715	16760	16970	16760	16845	16885	130	170	5406	45650.20	9657	100
2608	16710	16900	16980	16865	16885	16925	175	215	35	296.21	173	-6
2609	16745	16760	16970	16760	16910	16920	165	175	92	778.38	962	0
2610	16715	16905	16905	16905	16905	16905	190	190	1	8.45	94	0
2611	16745				16855	16855	110	110	0	0.00	113	0
2612	16755	16965	17000	16955	17000	16965	245	210	4	33.94	50	0
2701	16820	16965	17000	16930	16970	16965	150	145	10	84.84	169	4
2702	16795	16970	17000	16925	16925	16950	130	155	5	42.38	22	-2
2703	16880	16970	16985	16945	16950	16960	70	80	6	50.88	22	-3
2704	16880	17040	17040	17040	17040	17040	160	160	1	8.52	1	1
Total									108792	916631.81	108904 / 874
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2605	141160	142000	142610	140430	141900	141550	740	390	245907	3480920.70	115850	-8163
2606	141530	141890	142980	140810	142270	141980	740	450	109057	1548425.52	125291	1507
2607	141840	142500	143290	141100	142590	142230	750	390	19023	270578.82	47871	2205
2608	142210	142760	143500	141440	142820	142490	610	280	6709	95599.60	18706	965
2609	142530	143010	143860	141730	143270	142900	740	370	28527	407657.98	50299	2113
2610	142510	143140	143850	141720	143210	143000	700	490	986	14100.06	5978	263
2611	142510	143330	143920	141790	143300	142940	790	430	409	5846.62	2068	67
2612	142610	143440	144060	141920	143640	143040	1030	430	495	7080.55	4510	-81
2701	143010	143970	144000	142330	143760	143500	750	490	177	2540.06	1126	9
2702	143210	143800	144330	142580	143830	143520	620	310	25	358.82	469	-2
2703	143430	144460	144680	142890	144130	144080	700	650	60	864.49	443	3
2704	143430	144970	144970	143960	143960	144460	530	1030	2	28.89	1	1
Total									411377	5834002.10	372612 / -1113
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2605	391540	389800	392870	385730	391260	389620	-280	-1920	193465	7537837.46	32077	-1210
2606	392000	391500	393310	386200	391970	390190	-30	-1810	59862	2335760.69	26288	-23
2607	391830	390120	393220	386160	391910	390020	80	-1810	10568	412179.10	10860	398
2608	391960	390830	392910	386200	391730	389980	-230	-1980	3040	118556.02	3421	275
2609	392170	390350	393060	386220	391550	390280	-620	-1890	1608	62757.87	1687	306
2610	392140	390800	392720	387000	392720	389330	580	-2810	50	1946.65	227	15
2611	392650	392690	392740	386310	392740	389600	90	-3050	15	584.40	126	-1
2612	391510	392800	393040	387130	392440	390840	930	-670	28	1094.35	333	1
2701	393460	388360	391880	388360	391880	389900	-1580	-3560	16	623.85	208	3
2702	393070	387600	393350	387600	393350	391060	280	-2010	10	391.06	148	-1
2703	391970	391960	393910	387090	393190	391890	1220	-80	10	391.89	46	-1
2704	391970	385710	388640	385710	388640	387170	-3330	-4800	2	77.44	1	1
Total									268674	10472200.78	75422 / -237
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2605	2635	2636	2675	2631	2673	2649	38	14	197656	1047277.07	146779	-16290
2606	2648	2647	2684	2637	2679	2654	31	6	48384	256847.87	106659	7630
2607	2698	2690	2724	2681	2723	2698	25	0	9300	50192.39	55681	952
2608	2736	2734	2755	2713	2753	2728	17	-8	2814	15355.54	24080	96
2609	2771	2756	2787	2740	2782	2758	11	-13	188725	1041238.06	227166	28203
2610	2779	2780	2811	2764	2804	2779	25	0	1083	6019.72	3521	66
2611	2813	2800	2836	2794	2826	2802	13	-11	432	2421.29	1514	235
2612	2827	2827	2850	2802	2845	2817	18	-10	98	552.17	617	-3
2701	2843	2835	2857	2814	2855	2828	12	-15	683	3863.64	2458	194
2702	2857	2857	2857	2852	2852	2854	-5	-3	2	11.42	114	0
2703	2896	2878	2895	2871	2895	2877	-1	-19	65	374.11	205	16
2704	2896	2873	2897	2873	2884	2880	-12	-16	16	92.17	9	9
Total									449258	2424245.46	568803 / 21108

Home > Market Data > SHFE