SHFE Metals Close Price For February 27, 2026
Friday, Feb 27, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2603 | 102270 | 102120 | 103670 | 101460 | 103320 | 102310 | 1050 | 40 | 49920 | 2553715.77 | 76461 | -16351 |
| 2604 | 102700 | 102670 | 104170 | 101780 | 103920 | 102820 | 1220 | 120 | 157481 | 8096156.50 | 203798 | 19095 |
| 2605 | 102980 | 102880 | 104460 | 102060 | 104290 | 103120 | 1310 | 140 | 64610 | 3331344.50 | 147393 | 11154 |
| 2606 | 103100 | 102940 | 104550 | 102140 | 104350 | 103180 | 1250 | 80 | 19482 | 1005126.08 | 56443 | 4716 |
| 2607 | 103140 | 103000 | 104580 | 102200 | 104440 | 103300 | 1300 | 160 | 3287 | 169788.98 | 20909 | 197 |
| 2608 | 103210 | 103030 | 104580 | 102230 | 104540 | 103380 | 1330 | 170 | 1910 | 98732.19 | 13406 | -83 |
| 2609 | 103330 | 103240 | 104660 | 102310 | 104500 | 103270 | 1170 | -60 | 5233 | 270215.23 | 26051 | 1035 |
| 2610 | 103300 | 103190 | 104640 | 102350 | 104400 | 103420 | 1100 | 120 | 644 | 33302.28 | 9210 | 84 |
| 2611 | 103440 | 103170 | 104580 | 102560 | 104580 | 103260 | 1140 | -180 | 1268 | 65470.68 | 10853 | -328 |
| 2612 | 103370 | 103210 | 104660 | 102430 | 104630 | 103420 | 1260 | 50 | 1665 | 86105.17 | 11501 | 393 |
| 2701 | 103410 | 102900 | 104560 | 102540 | 104550 | 103500 | 1140 | 90 | 238 | 12316.91 | 2311 | -37 |
| 2702 | 103390 | 103160 | 104760 | 102920 | 104450 | 103610 | 1060 | 220 | 88 | 4559.15 | 161 | 37 |
| Total | | 305826 | 15726833.42 | 578497 / 19912 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2603 | 90900 | 90830 | 93960 | 89920 | 93600 | 90670 | 2700 | -230 | 1080 | 48963.69 | 697 | -92 |
| 2604 | 91150 | 91030 | 92530 | 90280 | 92280 | 91320 | 1130 | 170 | 6984 | 318897.64 | 5564 | 430 |
| 2605 | 91160 | 91080 | 92400 | 90520 | 92350 | 91320 | 1190 | 160 | 783 | 35752.87 | 1734 | 439 |
| 2606 | 90990 | | | | 90990 | 90990 | 0 | 0 | 0 | 0.00 | 54 | 0 |
| 2607 | 91260 | | | | 91260 | 91260 | 0 | 0 | 0 | 0.00 | 5 | 0 |
| 2608 | 90430 | | | | 90680 | 90680 | 250 | 250 | 0 | 0.00 | 0 | 0 |
| 2609 | 90480 | | | | 90620 | 90620 | 140 | 140 | 0 | 0.00 | 0 | 0 |
| 2610 | 90480 | | | | 90620 | 90620 | 140 | 140 | 0 | 0.00 | 2 | 0 |
| 2611 | 90570 | | | | 90670 | 90670 | 100 | 100 | 0 | 0.00 | 0 | 0 |
| 2612 | 91220 | | | | 91840 | 91840 | 620 | 620 | 0 | 0.00 | 1 | 0 |
| 2701 | 91580 | | | | 91580 | 91580 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2702 | 91580 | | | | 91580 | 91580 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 8847 | 403614.20 | 8057 / 777 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2603 | 23750 | 23640 | 23745 | 23480 | 23745 | 23600 | -5 | -150 | 47337 | 558691.19 | 67586 | -19273 |
| 2604 | 23860 | 23705 | 23855 | 23565 | 23835 | 23705 | -25 | -155 | 318251 | 3772801.32 | 258690 | 6522 |
| 2605 | 23940 | 23820 | 23940 | 23660 | 23925 | 23790 | -15 | -150 | 128664 | 1530695.68 | 213627 | 14548 |
| 2606 | 23995 | 23860 | 24000 | 23715 | 23980 | 23845 | -15 | -150 | 30707 | 366164.33 | 68371 | 4017 |
| 2607 | 24035 | 23915 | 24060 | 23775 | 24040 | 23880 | 5 | -155 | 9392 | 112155.35 | 24560 | 3042 |
| 2608 | 24090 | 23930 | 24125 | 23825 | 24105 | 23950 | 15 | -140 | 2875 | 34432.74 | 10818 | 651 |
| 2609 | 24120 | 24020 | 24175 | 23850 | 24155 | 23985 | 35 | -135 | 1954 | 23435.55 | 9221 | 345 |
| 2610 | 24110 | 24010 | 24235 | 23885 | 24185 | 24025 | 75 | -85 | 1136 | 13647.04 | 3567 | 174 |
| 2611 | 24125 | 23965 | 24460 | 23900 | 24230 | 24215 | 105 | 90 | 1274 | 15425.13 | 2863 | 527 |
| 2612 | 24140 | 24000 | 24230 | 23885 | 24215 | 24025 | 75 | -115 | 1015 | 12194.40 | 3778 | 207 |
| 2701 | 24180 | 24020 | 24240 | 23925 | 24185 | 24050 | 5 | -130 | 175 | 2104.39 | 994 | 36 |
| 2702 | 24175 | 23950 | 24230 | 23950 | 24230 | 24040 | 55 | -135 | 38 | 456.84 | 43 | 16 |
| Total | | 542818 | 6442203.95 | 664118 / 10812 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2603 | 24525 | 24435 | 24670 | 24425 | 24530 | 24515 | 5 | -10 | 18124 | 222170.09 | 12899 | -6039 |
| 2604 | 24580 | 24525 | 24730 | 24470 | 24710 | 24575 | 130 | -5 | 104548 | 1284663.60 | 94874 | 2112 |
| 2605 | 24630 | 24560 | 24780 | 24505 | 24770 | 24630 | 140 | 0 | 31588 | 389048.31 | 57615 | 4429 |
| 2606 | 24675 | 24620 | 24810 | 24570 | 24800 | 24670 | 125 | -5 | 5578 | 68809.72 | 13884 | 206 |
| 2607 | 24660 | 24675 | 24825 | 24600 | 24825 | 24685 | 165 | 25 | 608 | 7504.74 | 3575 | 72 |
| 2608 | 24670 | 24675 | 24795 | 24615 | 24795 | 24685 | 125 | 15 | 60 | 740.63 | 811 | -18 |
| 2609 | 24675 | 24675 | 24845 | 24605 | 24800 | 24670 | 125 | -5 | 288 | 3552.92 | 1702 | 107 |
| 2610 | 24685 | 24690 | 24785 | 24635 | 24785 | 24725 | 100 | 40 | 41 | 506.95 | 249 | 9 |
| 2611 | 24715 | 24680 | 24790 | 24645 | 24760 | 24730 | 45 | 15 | 48 | 593.52 | 164 | 0 |
| 2612 | 24725 | 24705 | 24795 | 24655 | 24785 | 24720 | 60 | -5 | 41 | 506.81 | 124 | 0 |
| 2701 | 24755 | 24695 | 24825 | 24695 | 24825 | 24780 | 70 | 25 | 6 | 74.34 | 46 | -3 |
| 2702 | 24780 | 24715 | 24720 | 24715 | 24715 | 24715 | -65 | -65 | 11 | 135.94 | 14 | 10 |
| Total | | 160941 | 1978307.57 | 185957 / 885 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2603 | 16710 | 16720 | 16800 | 16695 | 16800 | 16740 | 90 | 30 | 6203 | 51933.67 | 9815 | -3539 |
| 2604 | 16755 | 16800 | 16850 | 16740 | 16840 | 16790 | 85 | 35 | 49069 | 411994.11 | 63844 | -1080 |
| 2605 | 16760 | 16770 | 16865 | 16755 | 16855 | 16795 | 95 | 35 | 15488 | 130072.20 | 33194 | 3303 |
| 2606 | 16815 | 16810 | 16905 | 16475 | 16905 | 16835 | 90 | 20 | 1626 | 13687.92 | 3475 | 569 |
| 2607 | 16840 | 16810 | 16935 | 16810 | 16935 | 16865 | 95 | 25 | 10 | 84.34 | 140 | 4 |
| 2608 | 16905 | 16895 | 17010 | 16890 | 17010 | 16940 | 105 | 35 | 5 | 42.35 | 67 | -2 |
| 2609 | 16955 | 16915 | 17055 | 16915 | 17055 | 16990 | 100 | 35 | 17 | 144.43 | 357 | 3 |
| 2610 | 16965 | 16990 | 16990 | 16985 | 16985 | 16985 | 20 | 20 | 4 | 33.98 | 110 | 0 |
| 2611 | 17040 | 17040 | 17100 | 17010 | 17095 | 17055 | 55 | 15 | 10 | 85.29 | 131 | -5 |
| 2612 | 17075 | 17050 | 17100 | 17030 | 17095 | 17070 | 20 | -5 | 15 | 128.04 | 50 | 3 |
| 2701 | 17055 | 17055 | 17150 | 17035 | 17150 | 17065 | 95 | 10 | 11 | 93.87 | 142 | 0 |
| 2702 | 17050 | 17055 | 17095 | 17050 | 17095 | 17070 | 45 | 20 | 8 | 68.29 | 8 | 4 |
| Total | | 72466 | 608368.46 | 111333 / -740 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2603 | 139940 | 139460 | 140580 | 137030 | 140320 | 138300 | 380 | -1640 | 52942 | 732194.86 | 11867 | -13373 |
| 2604 | 140360 | 139700 | 141070 | 137580 | 140980 | 138980 | 620 | -1380 | 67356 | 936131.00 | 65020 | 3732 |
| 2605 | 140860 | 140280 | 141650 | 138020 | 141560 | 139370 | 700 | -1490 | 498687 | 6950465.09 | 218744 | 12829 |
| 2606 | 140860 | 140000 | 141690 | 138140 | 141600 | 139710 | 740 | -1150 | 22726 | 317514.55 | 35632 | 1320 |
| 2607 | 140570 | 140000 | 141610 | 138180 | 141510 | 139760 | 940 | -810 | 2265 | 31656.46 | 9105 | 385 |
| 2608 | 141020 | 140490 | 141620 | 138370 | 141560 | 139800 | 540 | -1220 | 640 | 8947.59 | 4533 | -4 |
| 2609 | 141210 | 140750 | 141820 | 138480 | 141790 | 139900 | 580 | -1310 | 10123 | 141624.45 | 19772 | 606 |
| 2610 | 141180 | 140200 | 141940 | 138720 | 141810 | 140160 | 630 | -1020 | 562 | 7877.36 | 5299 | 0 |
| 2611 | 141130 | 139550 | 142070 | 139000 | 142070 | 140180 | 940 | -950 | 179 | 2509.24 | 1188 | 65 |
| 2612 | 141720 | 140990 | 142450 | 139330 | 142450 | 140320 | 730 | -1400 | 410 | 5753.36 | 3414 | 95 |
| 2701 | 141850 | 141000 | 142890 | 139660 | 142870 | 140640 | 1020 | -1210 | 197 | 2770.79 | 547 | 52 |
| 2702 | 142780 | 140140 | 142570 | 140000 | 142570 | 140920 | -210 | -1860 | 13 | 183.20 | 21 | 6 |
| Total | | 656100 | 9137627.96 | 375142 / 5713 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2603 | 417630 | 415930 | 452190 | 409370 | 451540 | 426960 | 33910 | 9330 | 86377 | 3688033.01 | 9136 | -3665 |
| 2604 | 418180 | 414100 | 453800 | 411220 | 453240 | 431250 | 35060 | 13070 | 391133 | 16867844.86 | 55791 | 17613 |
| 2605 | 418610 | 414000 | 454000 | 411580 | 453270 | 431730 | 34660 | 13120 | 100358 | 4332799.58 | 28533 | 6245 |
| 2606 | 417980 | 413970 | 453590 | 411400 | 452740 | 431750 | 34760 | 13770 | 28753 | 1241416.42 | 13331 | 1919 |
| 2607 | 418650 | 414530 | 453110 | 411150 | 450690 | 433040 | 32040 | 14390 | 5019 | 217342.99 | 3956 | 976 |
| 2608 | 418840 | 413870 | 453000 | 410880 | 451160 | 437190 | 32320 | 18350 | 934 | 40833.71 | 1201 | 283 |
| 2609 | 417670 | 423000 | 451560 | 409590 | 451560 | 435800 | 33890 | 18130 | 755 | 32903.38 | 506 | 168 |
| 2610 | 417510 | 411240 | 450600 | 410760 | 450590 | 433540 | 33080 | 16030 | 81 | 3511.75 | 147 | 19 |
| 2611 | 417030 | 415720 | 450990 | 415720 | 449710 | 432460 | 32680 | 15430 | 32 | 1383.90 | 99 | 5 |
| 2612 | 416150 | 410210 | 451030 | 410210 | 450100 | 432170 | 33950 | 16020 | 169 | 7303.71 | 254 | 3 |
| 2701 | 418840 | 412850 | 450590 | 412850 | 450590 | 432740 | 31750 | 13900 | 171 | 7399.95 | 101 | -87 |
| 2702 | 416880 | 426870 | 450050 | 421610 | 450050 | 429270 | 33170 | 12390 | 22 | 944.41 | 20 | 12 |
| Total | | 613804 | 26441717.65 | 113075 / 23491 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2603 | 2783 | 2758 | 2758 | 2671 | 2729 | 2706 | -54 | -77 | 10387 | 56229.90 | 7096 | -6303 |
| 2604 | 2824 | 2791 | 2794 | 2705 | 2723 | 2728 | -101 | -96 | 11749 | 64113.61 | 14599 | -1274 |
| 2605 | 2848 | 2805 | 2823 | 2730 | 2744 | 2757 | -104 | -91 | 546912 | 3016344.16 | 377896 | 37778 |
| 2606 | 2870 | 2832 | 2844 | 2758 | 2769 | 2782 | -101 | -88 | 14861 | 82692.37 | 45678 | 7010 |
| 2607 | 2891 | 2857 | 2864 | 2780 | 2794 | 2803 | -97 | -88 | 5398 | 30268.13 | 20650 | 2263 |
| 2608 | 2910 | 2865 | 2865 | 2800 | 2815 | 2819 | -95 | -91 | 302 | 1702.90 | 1404 | 70 |
| 2609 | 2924 | 2886 | 2902 | 2822 | 2836 | 2847 | -88 | -77 | 26693 | 152010.15 | 55648 | 4290 |
| 2610 | 2934 | 2905 | 2907 | 2834 | 2848 | 2856 | -86 | -78 | 134 | 765.62 | 672 | 10 |
| 2611 | 2940 | 2912 | 2914 | 2855 | 2869 | 2878 | -71 | -62 | 87 | 500.86 | 419 | 5 |
| 2612 | 2945 | 2912 | 2912 | 2869 | 2880 | 2886 | -65 | -59 | 71 | 409.83 | 431 | -5 |
| 2701 | 2954 | 2930 | 2941 | 2875 | 2886 | 2904 | -68 | -50 | 259 | 1504.44 | 487 | -34 |
| 2702 | 2956 | 2940 | 2940 | 2882 | 2890 | 2903 | -66 | -53 | 18 | 104.52 | 18 | 9 |
| Total | | 616871 | 3406646.49 | 524998 / 43819 |
豫公网安备41010502003434号