SHFE Metals Close Price For June 17, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2607	104970	105200	105640	104830	105400	105290	430	320	68596	3611523.80	124297	-11054
2608	105060	105180	105750	104940	105470	105380	410	320	48888	2575953.06	143434	6910
2609	105030	105000	105740	104950	105500	105380	470	350	16549	872012.33	94749	2754
2610	104950	105370	105690	104890	105430	105350	480	400	4620	243371.52	35778	1666
2611	104850	105140	105660	104840	105350	105350	500	500	1941	102251.01	17312	391
2612	104830	105050	105650	104810	105420	105320	590	490	3782	199162.03	33196	156
2701	104910	104980	105600	104750	105380	105350	470	440	538	28339.47	12644	110
2702	104760	104950	105610	104720	105330	105230	570	470	211	11102.22	5858	11
2703	104720	104760	105550	104760	105260	105260	540	540	535	28157.73	12796	-21
2704	104690	104600	105390	104600	105330	105180	640	490	90	4733.18	7274	-17
2705	104610	104560	105500	104560	105230	105160	620	550	102	5363.43	2025	11
2706	104720	105200	105500	104800	105160	105220	440	500	14	736.59	25	8
Total									145866	7682706.35	489388 / 925
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2607	93090	93360	96420	92970	93520	93400	430	310	6239	291370.24	10810	-137
2608	93330	93190	93840	93080	93620	93450	290	120	1612	75322.96	6025	37
2609	93050	93180	93780	93140	93480	93280	430	230	128	5970.24	237	80
2610	92660				92890	92890	230	230	0	0.00	92	0
2611	92670				92670	92670	0	0	0	0.00	2	0
2612	92680				92680	92680	0	0	0	0.00	1	0
2701	92190				93080	93080	890	890	0	0.00	2	0
2702	93300				93300	93300	0	0	0	0.00	1	0
2703	92630				92630	92630	0	0	0	0.00	0	0
2704	92980				92980	92980	0	0	0	0.00	1	0
2705	93330				93330	93330	0	0	0	0.00	3	0
2706	93330				93330	93330	0	0	0	0.00	0	0
Total									7979	372663.44	17174 / -20
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2607	23830	23900	23960	23825	23880	23890	50	60	125497	1499090.40	219108	-10528
2608	23890	23915	24015	23885	23930	23940	40	50	80891	968355.13	210789	-1003
2609	23945	23980	24065	23945	23990	23995	45	50	34505	413982.16	117089	1139
2610	23970	24090	24090	23985	24025	24020	55	50	12421	149197.56	47533	142
2611	24000	24035	24115	24000	24040	24040	40	40	777	9340.88	15921	65
2612	23990	24115	24115	23990	24055	24045	65	55	1403	16868.11	17450	454
2701	24010	24055	24115	24010	24075	24055	65	45	493	5930.35	7244	121
2702	24030	24045	24135	24040	24100	24075	70	45	210	2528.10	3457	96
2703	24075	24065	24160	24065	24110	24095	35	20	186	2241.15	3651	81
2704	24085	24100	24150	24085	24105	24105	20	20	161	1940.55	1182	104
2705	24120	24080	24180	24070	24130	24120	10	0	192	2315.68	629	48
2706	24125	24140	24170	24100	24135	24130	10	5	62	748.07	59	41
Total									256798	3072538.12	644112 / -9240
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2607	24760	24720	24740	24600	24705	24675	-55	-85	66005	814347.04	55512	-5312
2608	24815	24735	24780	24640	24740	24710	-75	-105	61299	757446.36	86717	6087
2609	24865	24805	24830	24700	24790	24760	-75	-105	12987	160811.50	29330	1976
2610	24875	24815	24855	24725	24820	24800	-55	-75	1930	23932.20	6423	-55
2611	24865	24815	24850	24740	24830	24795	-35	-70	213	2640.71	3595	-17
2612	24855	24780	24830	24725	24780	24785	-75	-70	75	929.55	1280	14
2701	24850	24815	24835	24740	24825	24790	-25	-60	32	396.66	280	-1
2702	24855				24835	24835	-20	-20	0	0.00	38	0
2703	24855	24840	24845	24780	24830	24805	-25	-50	17	210.86	122	-3
2704	24910	24855	24855	24825	24830	24840	-80	-70	5	62.10	82	-1
2705	24890	24840	24840	24810	24810	24825	-80	-65	3	37.24	81	-1
2706	24875				24875	24875	0	0	0	0.00	0	0
Total									142566	1760814.21	183460 / 2687
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2607	16290	16350	16500	16320	16470	16425	180	135	64741	531758.75	59641	-12974
2608	16330	16355	16525	16355	16500	16465	170	135	37973	312668.70	66166	-3135
2609	16370	16395	16555	16395	16530	16485	160	115	8550	70493.81	18290	559
2610	16390	16450	16605	16450	16565	16575	175	185	323	2677.67	629	232
2611	16420	16515	16625	16515	16620	16570	200	150	10	82.85	171	2
2612	16495	16555	16640	16555	16640	16585	145	90	5	41.46	84	-2
2701	16510	16560	16650	16555	16650	16610	140	100	19	157.80	190	4
2702	16580	16660	16695	16640	16685	16670	105	90	4	33.34	25	1
2703	16595	16680	16720	16660	16710	16695	115	100	8	66.78	25	0
2704	16660	16665	16805	16660	16705	16700	45	40	11	91.87	26	1
2705	16600	16660	16740	16660	16715	16700	115	100	9	75.16	32	-2
2706	16525				16705	16705	180	180	0	0.00	0	0
Total									111653	918148.20	145279 / -15314
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2607	135760	135870	136240	135280	135740	135800	-20	40	149119	2025110.95	112141	-3912
2608	136230	135900	136700	135780	136240	136270	10	40	24791	337828.39	82293	1007
2609	136720	136600	137150	136250	136670	136730	-50	10	36487	498908.13	116349	1829
2610	137280	137280	137560	136690	137080	137130	-200	-150	2191	30046.42	12418	374
2611	137570	137840	137980	137140	137440	137450	-130	-120	389	5347.01	3246	-90
2612	138020	138050	138350	137560	137760	137970	-260	-50	338	4663.55	7146	-28
2701	138160	138200	138710	137900	138320	138340	160	180	156	2158.26	2737	-1
2702	138610	138890	138890	138220	138540	138520	-70	-90	37	512.53	608	1
2703	139030	139050	139320	138800	138850	139060	-180	30	24	333.75	734	2
2704	139410	139430	139800	139430	139800	139530	390	120	6	83.72	353	-3
2705	140010	139760	140400	139620	139920	140050	-90	40	23	322.12	607	5
2706	140430	140190	140770	139980	139980	140200	-450	-230	8	112.16	16	6
Total									213569	2905426.97	338648 / -810
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2607	423910	424770	426410	419820	422910	422920	-1000	-990	168427	7123247.25	31717	-1244
2608	424850	426020	427500	421030	424070	424110	-780	-740	52571	2229609.90	26781	1171
2609	425340	426300	428000	421640	424660	424760	-680	-580	19814	841621.68	16151	-98
2610	425560	426420	428450	422120	425040	425620	-520	60	2651	112833.91	3870	265
2611	426530	426110	428690	422340	425080	425520	-1450	-1010	285	12127.37	529	-32
2612	426950	427520	429100	422960	425520	425800	-1430	-1150	214	9112.13	566	-6
2701	426090	428610	428610	424620	425170	425980	-920	-110	30	1277.96	236	4
2702	428110	429010	429010	425880	425880	426880	-2230	-1230	6	256.13	209	0
2703	427160	428800	429340	425190	426520	427040	-640	-120	15	640.56	220	0
2704	427740				426980	426980	-760	-760	0	0.00	64	0
2705	428380	427730	427730	424990	425350	426360	-3030	-2020	14	596.92	103	-2
2706	431130	427620	427620	425750	426500	426640	-4630	-4490	6	255.99	7	4
Total									244033	10331579.79	80453 / 62
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2607	2827	2842	2871	2801	2850	2834	23	7	15819	89682.50	21530	-346
2608	2856	2870	2897	2841	2874	2865	18	9	7001	40125.16	36218	450
2609	2893	2914	2941	2880	2914	2907	21	14	355473	2066758.51	280005	7007
2610	2907	2937	2957	2898	2925	2919	18	12	6084	35527.54	57605	-123
2611	2924	2945	2971	2915	2943	2937	19	13	523	3073.08	3581	8
2612	2947	2975	2990	2936	2960	2960	13	13	219	1296.75	2249	-108
2701	2974	2989	3015	2959	2982	2983	8	9	3779	22548.15	13374	-295
2702	2983	3015	3015	2973	3000	2995	17	12	40	239.64	364	1
2703	3006	3023	3038	2988	3015	3010	9	4	95	572.00	1158	8
2704	3006	3010	3019	3000	3015	3008	9	2	8	48.14	296	0
2705	3019	3045	3058	3001	3026	3024	7	5	112	677.51	818	18
2706	3043	3055	3055	3023	3042	3038	-1	-5	12	72.92	5	5
Total									389165	2260621.91	417203 / 6625

Home > Market Data > SHFE