SHFE Metals Close Price For June 12, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2606	103270	103260	105060	103060	104570	104410	1300	1140	8155	425733.83	6015	-5765
2607	103410	103280	105110	103010	104660	104270	1250	860	97909	5104879.46	149144	-3261
2608	103380	103100	105120	103020	104640	104330	1260	950	63667	3321241.51	126498	3971
2609	103430	103000	105080	103000	104650	104310	1220	880	24129	1258548.51	88055	1502
2610	103450	103010	105000	102990	104540	104280	1090	830	6554	341728.76	31224	540
2611	103470	103060	104990	102960	104540	104370	1070	900	2474	129116.43	17027	528
2612	103240	103110	104950	102930	104530	104470	1290	1230	4007	209310.00	33640	531
2701	103100	103140	104930	102950	104470	104430	1370	1330	674	35195.43	12227	176
2702	103010	103070	104910	102940	104450	104410	1440	1400	272	14200.73	5884	8
2703	103290	103020	104900	102890	104410	104410	1120	1120	820	42811.92	12614	157
2704	103310	102890	104870	102890	104470	104420	1160	1110	158	8249.58	7252	18
2705	103200	103200	104880	103080	104530	104170	1330	970	240	12500.98	1773	-21
Total									209059	10903517.12	491353 / -1616
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2606	92060				92060	92060	0	0	0	0.00	1915	0
2607	91660	91020	93170	91020	92690	92250	1030	590	7976	367930.54	11092	-190
2608	91630	91260	93250	91260	92650	92350	1020	720	1948	89952.22	5957	-41
2609	91580	91490	93140	91490	92780	92660	1200	1080	19	880.28	160	-8
2610	91990				91990	91990	0	0	0	0.00	92	0
2611	91680				91700	91700	20	20	0	0.00	2	0
2612	91700				91710	91710	10	10	0	0.00	1	0
2701	91620				91620	91620	0	0	0	0.00	2	0
2702	91900	93300	93300	93300	93300	93300	1400	1400	1	46.65	1	1
2703	92630				92630	92630	0	0	0	0.00	0	0
2704	92980				92980	92980	0	0	0	0.00	1	0
2705	93160				93160	93160	0	0	0	0.00	3	0
Total									9944	458809.68	19226 / -238
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2606	23930	24000	24185	24000	24150	24110	220	180	5355	64565.54	17040	-2675
2607	24005	24100	24290	24070	24165	24170	160	165	171773	2076025.57	233796	-13622
2608	24065	24100	24360	24100	24225	24235	160	170	110207	1335700.54	190464	-3616
2609	24125	24210	24395	24170	24275	24280	150	155	37167	451225.91	110565	-785
2610	24155	24280	24410	24200	24280	24290	125	135	8143	98911.85	43232	1574
2611	24190	24230	24410	24220	24295	24310	105	120	2464	29952.53	15361	283
2612	24175	24235	24410	24215	24300	24305	125	130	1717	20866.84	16801	338
2701	24210	24270	24420	24230	24320	24325	110	115	413	5023.94	6922	7
2702	24225	24255	24460	24255	24340	24365	115	140	119	1449.88	3231	-6
2703	24275	24325	24505	24300	24400	24405	125	130	174	2123.41	3509	39
2704	24290	24325	24480	24325	24380	24395	90	105	64	780.64	1059	4
2705	24300	24390	24505	24360	24495	24420	195	120	91	1111.20	452	15
Total									337687	4087737.83	642432 / -18444
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2606	24315	24080	24400	24080	24275	24245	-40	-70	510	6183.74	6000	-275
2607	24310	24190	24445	24070	24360	24265	50	-45	122432	1485582.88	75934	-4821
2608	24340	24135	24480	24100	24395	24310	55	-30	57417	697964.84	77310	799
2609	24385	24190	24525	24150	24430	24360	45	-25	13673	166549.31	24060	767
2610	24385	24385	24530	24165	24450	24340	65	-45	1624	19767.77	4818	-135
2611	24480	24230	24535	24180	24465	24355	-15	-125	135	1644.09	3451	-2
2612	24450	24200	24560	24180	24425	24395	-25	-55	65	792.94	1202	-9
2701	24445	24230	24550	24185	24485	24390	40	-55	60	731.78	263	1
2702	24560	24240	24540	24220	24505	24390	-55	-170	17	207.32	33	-2
2703	24520	24300	24575	24230	24500	24350	-20	-170	18	219.16	136	-2
2704	24550	24300	24550	24235	24450	24385	-100	-165	30	365.84	83	-1
2705	24680	24295	24615	24295	24520	24450	-160	-230	35	427.89	80	11
Total									196016	2380437.54	193370 / -3669
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2606	16125	16095	16095	15935	16035	16040	-90	-85	190	1523.99	4370	-45
2607	16160	16135	16160	16000	16055	16075	-105	-85	84517	679326.82	85119	4817
2608	16210	16215	16215	16050	16085	16120	-125	-90	36800	296635.98	68411	7107
2609	16250	16230	16265	16105	16140	16170	-110	-80	4025	32542.56	14325	853
2610	16295	16230	16260	16145	16180	16195	-115	-100	79	639.89	396	16
2611	16345	16350	16350	16220	16255	16260	-90	-85	31	252.09	188	7
2612	16415	16350	16370	16285	16300	16315	-115	-100	17	138.69	84	1
2701	16370	16315	16390	16305	16330	16345	-40	-25	13	106.27	179	2
2702	16455	16400	16400	16400	16400	16400	-55	-55	2	16.40	24	0
2703	16525	16405	16450	16405	16430	16425	-95	-100	6	49.29	27	-3
2704	16475	16460	16535	16405	16420	16460	-55	-15	8	65.84	25	1
2705	16465	16495	16495	16450	16465	16480	0	15	10	82.42	34	7
Total									125698	1011380.22	173182 / 12763
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2606	133360	133000	133850	132520	132520	133020	-840	-340	474	6305.19	17922	-168
2607	134110	133480	135560	133310	134540	134440	430	330	220346	2962466.99	125146	-3299
2608	134530	134000	136000	133820	135050	134950	520	420	34253	462264.62	82572	2510
2609	135000	134830	136450	134280	135500	135450	500	450	47905	648901.10	112178	1283
2610	135560	135060	136900	134760	135980	135980	420	420	3890	52898.26	11272	65
2611	135990	135670	137350	135210	136430	136540	440	550	1380	18843.64	2936	194
2612	136420	135760	137730	135670	136860	136780	440	360	776	10614.53	6913	11
2701	136850	136210	138100	136120	137140	137150	290	300	353	4841.53	2619	97
2702	136960	136690	138340	136690	137460	137430	500	470	16	219.89	600	-5
2703	137430	136670	138730	136670	137840	138040	410	610	54	745.42	737	21
2704	137430	136890	139250	136890	138490	138400	1060	970	10	138.40	351	-3
2705	138030	138120	139730	137700	138470	138690	440	660	48	665.74	599	2
Total									309505	4168905.32	363845 / 708
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2606	398760	398270	409980	398270	407890	407700	9130	8940	42	1712.37	4304	-28
2607	398890	399270	413800	398270	407990	406320	9100	7430	265688	10795667.21	36929	231
2608	399620	400500	414600	399070	409000	407360	9380	7740	71285	2903865.85	23626	375
2609	400400	399900	414930	399780	409360	407480	8960	7080	29613	1206697.25	15027	858
2610	400980	401450	415310	400510	409980	408110	9000	7130	2202	89867.32	3252	120
2611	401620	401460	415880	401460	410520	409870	8900	8250	472	19346.01	578	17
2612	401940	402020	415830	402020	410320	409880	8380	7940	319	13075.18	600	-33
2701	400670	404000	416600	403240	410540	410610	9870	9940	79	3243.83	235	9
2702	401990	406190	417450	405040	411500	411780	9510	9790	39	1605.97	218	0
2703	403280	410860	418310	409360	410910	413270	7630	9990	26	1074.51	227	-5
2704	401350	410330	417140	410330	411190	413960	9840	12610	13	538.16	110	-10
2705	402850	405090	417280	405090	411720	412500	8870	9650	65	2681.26	104	-4
Total									369843	15039374.89	85210 / 1530
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2606	2779				2779	2779	0	0	0	0.00	4515	0
2607	2806	2825	2864	2809	2844	2843	38	37	23592	134155.86	22758	820
2608	2852	2851	2898	2845	2887	2883	35	31	7256	41839.97	37637	118
2609	2892	2900	2941	2886	2923	2922	31	30	449055	2624453.85	279614	2264
2610	2912	2912	2958	2903	2939	2941	27	29	11876	69865.73	58544	-205
2611	2933	2940	2973	2923	2956	2959	23	26	1231	7285.34	3675	0
2612	2952	2942	2995	2941	2969	2972	17	20	542	3222.58	2364	35
2701	2975	2968	3015	2961	2998	2996	23	21	4403	26389.52	14154	-167
2702	2990	2992	3028	2985	3003	3007	13	17	56	336.87	321	-9
2703	3007	2990	3043	2982	3031	3023	24	16	273	1650.58	1082	149
2704	3007	2999	3041	2979	3030	2998	23	-9	170	1019.38	297	-64
2705	3029	3011	3050	3000	3032	3032	3	3	144	873.49	758	32
Total									498598	2911093.15	425719 / 2973

Home > Market Data > SHFE