SHFE Metals Close Price For April 27, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2605	102570	102350	103210	102350	102720	102840	150	270	38442	1976722.46	72099	-14124
2606	102810	102650	103380	102600	102800	102940	-10	130	99257	5109198.68	212045	1445
2607	102740	102550	103320	102550	102760	102930	20	190	23695	1219483.53	95839	4363
2608	102650	102530	103220	102530	102710	102820	60	170	5885	302564.55	38370	890
2609	102620	102460	103150	102450	102630	102780	10	160	5757	295857.27	44622	1618
2610	102440	102400	103000	102370	102570	102650	130	210	1731	88851.76	14792	538
2611	102470	102250	102880	102250	102340	102530	-130	60	181	9279.50	11923	-19
2612	102220	102160	102780	102080	102310	102380	90	160	1294	66245.04	22691	-71
2701	101870	101940	102500	101810	102020	102050	150	180	716	36536.99	9709	368
2702	101920	101940	102500	101820	102120	102040	200	120	242	12347.83	3129	96
2703	101870	101930	102500	101750	102020	102140	150	270	240	12256.81	3815	9
2704	101870	101820	102550	101710	101970	102140	100	270	448	22880.57	1825	292
Total									177888	9152224.97	530859 / -4595
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2605	91070	90990	91600	90880	91080	91090	10	20	5060	230480.05	2400	-1913
2606	91190	91140	91780	91040	91270	91370	80	180	4480	204674.02	6735	1252
2607	91070	91390	91690	91100	91120	91320	50	250	802	36622.88	600	514
2608	90240	90930	91140	90930	91100	91010	860	770	23	1046.69	19	-7
2609	90430	91170	91170	91170	91170	91170	740	740	1	45.59	1	-1
2610	90490				90490	90490	0	0	0	0.00	2	0
2611	89770				89810	89810	40	40	0	0.00	1	0
2612	89900				89900	89900	0	0	0	0.00	1	0
2701	89480				89710	89710	230	230	0	0.00	0	0
2702	89450	90120	92300	90120	92300	91210	2850	1760	8	364.84	0	0
2703	89360	92780	92780	89650	89650	91210	290	1850	2	91.22	0	0
2704	89160				89160	89160	0	0	0	0.00	0	0
Total									10376	473325.27	9759 / -155
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2605	24865	24805	25090	24740	24775	24875	-90	10	50459	627619.07	73376	-17062
2606	24945	24890	25175	24810	24855	24965	-90	20	282284	3523840.70	333801	6479
2607	24995	24990	25220	24890	24930	25015	-65	20	88246	1103886.93	158124	12963
2608	25030	24985	25240	24920	24950	25050	-80	20	27813	348366.23	48933	3617
2609	25015	25000	25245	24920	24965	25055	-50	40	14733	184603.44	33498	2786
2610	25005	24985	25220	24910	24960	25035	-45	30	4471	55971.61	12268	1225
2611	24985	24985	25200	24895	24940	25040	-45	55	1285	16088.56	4535	585
2612	24970	24975	25195	24855	24940	25000	-30	30	1183	14788.14	6507	50
2701	24970	24940	25175	24885	24950	25010	-20	40	536	6702.69	3736	33
2702	24935	24895	25170	24890	24930	25015	-5	80	144	1801.31	1969	5
2703	24940	24950	25155	24890	24925	25015	-15	75	174	2176.41	3032	27
2704	24925	24970	25165	24885	24985	25010	60	85	33	412.72	402	17
Total									471361	5886257.81	680181 / 10725
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2605	24200	24275	24440	24240	24370	24355	170	155	31129	379137.82	23694	-8155
2606	24270	24400	24515	24320	24450	24430	180	160	116145	1418908.26	109497	5555
2607	24330	24425	24575	24390	24505	24490	175	160	21773	266653.68	50042	4948
2608	24340	24410	24585	24410	24530	24515	190	175	4267	52302.83	6842	1033
2609	24355	24435	24585	24425	24525	24510	170	155	2390	29292.56	5592	123
2610	24355	24535	24590	24375	24535	24510	180	155	252	3088.87	1412	27
2611	24350	24570	24585	24405	24520	24465	170	115	756	9247.93	740	517
2612	24310	24515	24585	24445	24540	24500	230	190	79	967.81	307	-19
2701	24325	24525	24570	24445	24565	24510	240	185	11	134.83	92	8
2702	24385	24450	24500	24380	24500	24455	115	70	8	97.84	51	0
2703	24355	24550	24555	24495	24495	24520	140	165	7	85.84	98	-3
2704	24405	24545	24575	24500	24535	24535	130	130	9	110.41	18	2
Total									176826	2160028.67	198385 / 4036
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2605	16610	16710	16760	16630	16665	16700	55	90	13147	109781.27	10312	-3735
2606	16650	16715	16805	16690	16715	16740	65	90	60891	509802.21	64204	-5300
2607	16680	16705	16815	16705	16740	16765	60	85	12583	105493.98	18174	1605
2608	16710	16770	16830	16740	16760	16785	50	75	150	1259.22	1275	13
2609	16705	16785	16845	16765	16770	16790	65	85	48	403.06	944	-4
2610	16725				16750	16750	25	25	0	0.00	92	0
2611	16760				16760	16760	0	0	0	0.00	122	0
2612	16800	16855	16855	16845	16855	16850	55	50	4	33.71	49	2
2701	16775	16810	16890	16810	16890	16845	115	70	6	50.55	168	0
2702	16800	16855	16890	16855	16890	16870	90	70	2	16.87	23	0
2703	16805	16885	16890	16815	16865	16855	60	50	5	42.15	21	-1
2704	16815				16835	16835	20	20	0	0.00	11	0
Total									86836	726883.01	95395 / -7420
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2605	144280	144850	149580	144590	148780	147580	4500	3300	95118	1403828.58	32690	-15146
2606	144890	145020	150280	145020	149310	148250	4420	3360	524003	7768703.88	191745	15755
2607	145200	145490	150520	145440	149660	148670	4460	3470	41731	620431.74	59740	4221
2608	145500	145900	150870	145770	149990	149040	4490	3540	11926	177749.64	25255	1965
2609	145860	146500	151280	146160	150380	149330	4520	3470	61212	914097.17	56568	4132
2610	146290	146370	151650	146370	150800	148920	4510	2630	11735	174763.78	4937	-629
2611	146160	146850	151870	146850	151100	149500	4940	3340	7588	113443.60	2110	-296
2612	146430	146920	152170	146920	151430	149800	5000	3370	8089	121176.22	4483	-906
2701	146490	147000	152350	147000	151640	150530	5150	4040	481	7240.50	1226	120
2702	147140	148410	152400	148410	151990	150680	4850	3540	71	1069.84	452	1
2703	147410	147740	152740	147740	152210	150810	4800	3400	109	1643.87	485	36
2704	147500	149000	152900	149000	152390	151110	4890	3610	94	1420.53	83	24
Total									762157	11305569.35	379774 / 9277
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2605	390340	389130	393700	389050	391290	391590	950	1250	74370	2912329.12	12799	-4259
2606	391040	390780	394650	389940	392290	392470	1250	1430	129380	5077885.42	39069	2470
2607	391270	390880	394800	390190	392440	392710	1170	1440	17222	676337.29	14525	-418
2608	391080	390610	394720	390170	392270	392750	1190	1670	3432	134794.35	5186	-85
2609	391290	389080	394620	389080	392250	392610	960	1320	756	29682.05	1737	27
2610	391620	391410	394850	391410	392040	392960	420	1340	25	982.41	335	6
2611	391500	392470	393470	392420	393470	392910	1970	1410	11	432.20	120	-5
2612	391640	392750	394600	391000	392320	393020	680	1380	14	550.23	318	-1
2701	391960	392600	394600	390900	392710	392840	750	880	19	746.40	215	-7
2702	392240	392450	394200	390720	392640	392340	400	100	17	666.98	114	1
2703	390760	393800	393800	393340	393340	393570	2580	2810	2	78.71	13	0
2704	393550				393550	393550	0	0	0	0.00	2	0
Total									225248	8834485.15	74433 / -2271
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2605	2673	2654	2764	2654	2742	2719	69	46	64943	353276.10	33243	-26920
2606	2684	2707	2779	2699	2753	2735	69	51	102877	562814.93	65820	-22966
2607	2741	2735	2832	2735	2804	2795	63	54	26305	147080.39	55295	-444
2608	2780	2785	2878	2785	2850	2841	70	61	7967	45280.07	27802	695
2609	2824	2870	2931	2842	2899	2888	75	64	740168	4275393.58	282511	-4745
2610	2843	2852	2953	2852	2925	2917	82	74	5510	32155.20	6639	2694
2611	2870	2881	2982	2881	2953	2943	83	73	516	3037.98	1348	-15
2612	2890	2913	3009	2908	2973	2973	83	83	304	1808.05	706	43
2701	2900	2900	3028	2900	3000	2980	100	80	3676	21911.10	5819	498
2702	2912	2978	3030	2973	3011	3002	99	90	27	162.13	171	-1
2703	2909	2934	3030	2934	3012	2996	103	87	169	1012.81	421	20
2704	2930	3000	3049	2995	3030	3014	100	84	52	313.55	45	21
Total									952514	5444245.89	479820 / -51120

Home > Market Data > SHFE