SHFE Metals Close Price For March 5, 2026
Thursday, Mar 05, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2603 | 101180 | 101400 | 101980 | 100140 | 100870 | 101090 | -310 | -90 | 23185 | 1171898.20 | 55745 | -2465 |
| 2604 | 101240 | 101640 | 102290 | 100330 | 101080 | 101330 | -160 | 90 | 138725 | 7028868.69 | 201141 | 6182 |
| 2605 | 101480 | 101910 | 102500 | 100560 | 101230 | 101560 | -250 | 80 | 74232 | 3769863.57 | 160901 | 5306 |
| 2606 | 101520 | 102100 | 102500 | 100640 | 101290 | 101670 | -230 | 150 | 19878 | 1010549.90 | 63462 | 2063 |
| 2607 | 101490 | 101930 | 102520 | 100690 | 101320 | 101650 | -170 | 160 | 3780 | 192132.14 | 23433 | -109 |
| 2608 | 101520 | 101960 | 102520 | 100740 | 101280 | 101830 | -240 | 310 | 2208 | 112428.80 | 14572 | 554 |
| 2609 | 101470 | 102200 | 102500 | 100760 | 101380 | 101710 | -90 | 240 | 4187 | 212942.46 | 27658 | 550 |
| 2610 | 101440 | 102100 | 102500 | 100800 | 101380 | 101730 | -60 | 290 | 894 | 45474.01 | 10414 | 60 |
| 2611 | 101340 | 102200 | 102410 | 100750 | 101600 | 101720 | 260 | 380 | 279 | 14190.02 | 10835 | -20 |
| 2612 | 101480 | 101860 | 102460 | 100760 | 101340 | 101610 | -140 | 130 | 2403 | 122094.47 | 13725 | 560 |
| 2701 | 101920 | 102160 | 102460 | 100840 | 101380 | 101370 | -540 | -550 | 575 | 29146.39 | 2731 | 184 |
| 2702 | 101980 | 102570 | 102570 | 100930 | 101650 | 101770 | -330 | -210 | 308 | 15672.80 | 831 | 179 |
| Total | | 270654 | 13725261.41 | 585448 / 13044 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2603 | 90500 | | | | 90500 | 90500 | 0 | 0 | 0 | 0.00 | 690 | 0 |
| 2604 | 89810 | 90100 | 90770 | 88940 | 89670 | 89900 | -140 | 90 | 6338 | 284918.03 | 6128 | 232 |
| 2605 | 89990 | 90300 | 90740 | 89160 | 89890 | 90150 | -100 | 160 | 450 | 20285.45 | 3024 | 148 |
| 2606 | 90260 | | | | 90260 | 90260 | 0 | 0 | 0 | 0.00 | 56 | 0 |
| 2607 | 90060 | 90490 | 90900 | 89350 | 89350 | 90370 | -710 | 310 | 17 | 768.16 | 10 | 0 |
| 2608 | 91100 | | | | 90970 | 90970 | -130 | -130 | 0 | 0.00 | 0 | 0 |
| 2609 | 90620 | | | | 90620 | 90620 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2610 | 90810 | | | | 90810 | 90810 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2611 | 90670 | | | | 90670 | 90670 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2612 | 91920 | | | | 91920 | 91920 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 91580 | | | | 91300 | 91300 | -280 | -280 | 0 | 0.00 | 0 | 0 |
| 2702 | 91580 | | | | 91300 | 91300 | -280 | -280 | 0 | 0.00 | 0 | 0 |
| Total | | 6805 | 305971.64 | 9911 / 380 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2603 | 24425 | 25030 | 25400 | 24535 | 24695 | 25125 | 270 | 700 | 17885 | 224681.19 | 51910 | -2000 |
| 2604 | 24495 | 25100 | 25520 | 24655 | 24815 | 25160 | 320 | 665 | 717295 | 9024292.72 | 251448 | -11974 |
| 2605 | 24575 | 25200 | 25595 | 24720 | 24890 | 25240 | 315 | 665 | 392667 | 4956037.70 | 252986 | 20380 |
| 2606 | 24645 | 25250 | 25630 | 24785 | 24925 | 25310 | 280 | 665 | 95213 | 1204931.85 | 83780 | 6780 |
| 2607 | 24705 | 25190 | 25690 | 24815 | 24970 | 25340 | 265 | 635 | 21164 | 268153.68 | 30754 | 1617 |
| 2608 | 24725 | 25265 | 25665 | 24815 | 25030 | 25345 | 305 | 620 | 8382 | 106232.31 | 11646 | 843 |
| 2609 | 24715 | 25150 | 25655 | 24825 | 24990 | 25345 | 275 | 630 | 6082 | 77077.44 | 9647 | -265 |
| 2610 | 24785 | 25220 | 25640 | 24820 | 25000 | 25340 | 215 | 555 | 2124 | 26913.22 | 3706 | 146 |
| 2611 | 24875 | 25245 | 25660 | 24840 | 25000 | 25385 | 125 | 510 | 1118 | 14191.44 | 2866 | 106 |
| 2612 | 24785 | 25540 | 25660 | 24865 | 25025 | 25365 | 240 | 580 | 2326 | 29503.43 | 3702 | -221 |
| 2701 | 24795 | 25315 | 25645 | 24855 | 25015 | 25405 | 220 | 610 | 528 | 6707.45 | 996 | 19 |
| 2702 | 24785 | 25210 | 25670 | 24980 | 24980 | 25365 | 195 | 580 | 236 | 2993.64 | 135 | 52 |
| Total | | 1265020 | 15941716.05 | 703576 / 15483 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2603 | 24450 | 24405 | 24780 | 24395 | 24445 | 24625 | -5 | 175 | 3310 | 40762.23 | 8075 | -455 |
| 2604 | 24505 | 24580 | 24870 | 24465 | 24520 | 24645 | 15 | 140 | 153707 | 1894285.68 | 82611 | -4823 |
| 2605 | 24565 | 24680 | 24930 | 24525 | 24570 | 24705 | 5 | 140 | 59069 | 729788.84 | 66913 | 1962 |
| 2606 | 24595 | 24695 | 24965 | 24565 | 24615 | 24735 | 20 | 140 | 13632 | 168615.96 | 18231 | 449 |
| 2607 | 24600 | 24630 | 24965 | 24575 | 24635 | 24750 | 35 | 150 | 1615 | 19986.23 | 4995 | 148 |
| 2608 | 24600 | 24715 | 24910 | 24595 | 24595 | 24760 | -5 | 160 | 86 | 1064.69 | 910 | 8 |
| 2609 | 24610 | 24700 | 24995 | 24560 | 24620 | 24765 | 10 | 155 | 195 | 2414.78 | 1900 | 15 |
| 2610 | 24620 | 24715 | 24960 | 24640 | 24655 | 24780 | 35 | 160 | 56 | 693.94 | 239 | -7 |
| 2611 | 24640 | 24860 | 24955 | 24655 | 24700 | 24820 | 60 | 180 | 26 | 322.68 | 165 | -6 |
| 2612 | 24635 | 24785 | 25050 | 24650 | 24670 | 24855 | 35 | 220 | 30 | 372.85 | 115 | -7 |
| 2701 | 24690 | 24810 | 25050 | 24675 | 24675 | 24885 | -15 | 195 | 55 | 684.44 | 60 | 11 |
| 2702 | 24760 | 24955 | 24955 | 24875 | 24935 | 24890 | 175 | 130 | 44 | 547.59 | 20 | -15 |
| Total | | 231825 | 2859539.88 | 184234 / -2720 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2603 | 16740 | 16735 | 16795 | 16695 | 16695 | 16740 | -45 | 0 | 840 | 7032.25 | 6920 | -5 |
| 2604 | 16785 | 16775 | 16880 | 16770 | 16775 | 16820 | -10 | 35 | 38944 | 327523.25 | 59365 | -411 |
| 2605 | 16790 | 16960 | 16960 | 16785 | 16800 | 16825 | 10 | 35 | 12966 | 109089.79 | 41417 | 1660 |
| 2606 | 16815 | 16835 | 16900 | 16810 | 16835 | 16850 | 20 | 35 | 2091 | 17617.93 | 4883 | 880 |
| 2607 | 16850 | 16865 | 16905 | 16865 | 16870 | 16880 | 20 | 30 | 13 | 109.75 | 151 | 9 |
| 2608 | 16910 | 16910 | 17000 | 16910 | 17000 | 16955 | 90 | 45 | 3 | 25.44 | 65 | 1 |
| 2609 | 16970 | 17020 | 17020 | 16905 | 16990 | 16970 | 20 | 0 | 27 | 229.14 | 372 | 0 |
| 2610 | 17005 | 17015 | 17040 | 16955 | 17020 | 16990 | 15 | -15 | 17 | 144.43 | 109 | -9 |
| 2611 | 17070 | 17030 | 17040 | 17030 | 17040 | 17035 | -30 | -35 | 2 | 17.04 | 132 | 0 |
| 2612 | 17095 | 17065 | 17100 | 17060 | 17100 | 17080 | 5 | -15 | 4 | 34.16 | 50 | 0 |
| 2701 | 17035 | 17350 | 17350 | 17055 | 17060 | 17095 | 25 | 60 | 16 | 136.77 | 146 | 4 |
| 2702 | 17150 | 17110 | 17110 | 17100 | 17100 | 17100 | -50 | -50 | 4 | 34.21 | 19 | 3 |
| Total | | 54927 | 461994.14 | 113629 / 2132 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2603 | 136120 | 137200 | 138100 | 134730 | 134850 | 136810 | -1270 | 690 | 1062 | 14530.19 | 8634 | -600 |
| 2604 | 136360 | 137530 | 138680 | 134850 | 135770 | 137140 | -590 | 780 | 45424 | 622977.31 | 55978 | -797 |
| 2605 | 136690 | 138320 | 139190 | 135280 | 136270 | 137760 | -420 | 1070 | 464447 | 6398306.57 | 217527 | -1044 |
| 2606 | 136990 | 138840 | 139330 | 135500 | 136450 | 137790 | -540 | 800 | 27100 | 373413.71 | 40095 | 1304 |
| 2607 | 137000 | 138520 | 139530 | 135770 | 136640 | 137790 | -360 | 790 | 3969 | 54689.07 | 9749 | 334 |
| 2608 | 137330 | 138830 | 139840 | 136150 | 136950 | 138150 | -380 | 820 | 2189 | 30243.16 | 4672 | 91 |
| 2609 | 137630 | 139800 | 140150 | 136480 | 137380 | 138770 | -250 | 1140 | 15641 | 217063.87 | 23395 | 644 |
| 2610 | 138110 | 139300 | 140030 | 136680 | 137380 | 138480 | -730 | 370 | 384 | 5317.69 | 5479 | -5 |
| 2611 | 138200 | 139500 | 140250 | 137180 | 137960 | 139040 | -240 | 840 | 115 | 1598.97 | 1140 | -19 |
| 2612 | 138440 | 140140 | 140700 | 137280 | 138340 | 139350 | -100 | 910 | 301 | 4194.51 | 3658 | -6 |
| 2701 | 138950 | 140230 | 140840 | 137690 | 138630 | 139730 | -320 | 780 | 143 | 1998.28 | 642 | 6 |
| 2702 | 138900 | 139670 | 141290 | 138240 | 138240 | 140090 | -660 | 1190 | 16 | 224.16 | 131 | 6 |
| Total | | 560791 | 7724557.48 | 371100 / -86 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2603 | 394470 | 403760 | 412240 | 377410 | 391430 | 398260 | -3040 | 3790 | 1614 | 64280.77 | 6016 | -326 |
| 2604 | 395350 | 406660 | 414190 | 378220 | 391810 | 400480 | -3540 | 5130 | 367949 | 14735846.25 | 38756 | -703 |
| 2605 | 396010 | 406200 | 414790 | 378450 | 391600 | 400280 | -4410 | 4270 | 109141 | 4368762.20 | 25434 | 92 |
| 2606 | 396370 | 405720 | 414820 | 378750 | 391590 | 400630 | -4780 | 4260 | 33612 | 1346605.23 | 14642 | 299 |
| 2607 | 396210 | 402510 | 414000 | 378110 | 391010 | 398460 | -5200 | 2250 | 5496 | 218998.32 | 4413 | 334 |
| 2608 | 399350 | 405610 | 414020 | 378000 | 391810 | 394750 | -7540 | -4600 | 1341 | 52937.31 | 1287 | 86 |
| 2609 | 396800 | 406950 | 414500 | 379150 | 391900 | 396420 | -4900 | -380 | 466 | 18473.23 | 287 | 22 |
| 2610 | 391850 | 405810 | 412000 | 387810 | 393130 | 401460 | 1280 | 9610 | 39 | 1565.70 | 78 | -2 |
| 2611 | 391170 | 411080 | 411080 | 381260 | 381940 | 398510 | -9230 | 7340 | 11 | 438.36 | 100 | -3 |
| 2612 | 395700 | 407870 | 413910 | 381660 | 393400 | 400700 | -2300 | 5000 | 279 | 11179.71 | 239 | -45 |
| 2701 | 400110 | 407990 | 413600 | 382040 | 392120 | 400250 | -7990 | 140 | 48 | 1921.23 | 119 | -3 |
| 2702 | 407580 | 409280 | 409660 | 384100 | 387490 | 401040 | -20090 | -6540 | 7 | 280.73 | 69 | 1 |
| Total | | 520003 | 20821289.04 | 91440 / -248 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2603 | 2756 | 2735 | 2786 | 2719 | 2773 | 2746 | 17 | -10 | 540 | 2966.37 | 4785 | -390 |
| 2604 | 2778 | 2763 | 2811 | 2735 | 2780 | 2775 | 2 | -3 | 6273 | 34817.69 | 12151 | 97 |
| 2605 | 2795 | 2778 | 2826 | 2753 | 2800 | 2790 | 5 | -5 | 488920 | 2728459.38 | 308467 | 567 |
| 2606 | 2815 | 2810 | 2838 | 2772 | 2815 | 2805 | 0 | -10 | 9730 | 54595.35 | 48904 | 1199 |
| 2607 | 2836 | 2826 | 2860 | 2798 | 2837 | 2820 | 1 | -16 | 8369 | 47214.58 | 27270 | 3361 |
| 2608 | 2851 | 2838 | 2880 | 2816 | 2852 | 2845 | 1 | -6 | 269 | 1530.87 | 1490 | -6 |
| 2609 | 2876 | 2869 | 2906 | 2841 | 2882 | 2874 | 6 | -2 | 36779 | 211411.25 | 54936 | 4061 |
| 2610 | 2883 | 2857 | 2909 | 2856 | 2885 | 2875 | 2 | -8 | 58 | 333.51 | 630 | 0 |
| 2611 | 2897 | 2881 | 2914 | 2873 | 2893 | 2886 | -4 | -11 | 54 | 311.74 | 417 | -11 |
| 2612 | 2899 | 2883 | 2927 | 2876 | 2907 | 2899 | 8 | 0 | 77 | 446.56 | 451 | 22 |
| 2701 | 2911 | 2893 | 2939 | 2876 | 2920 | 2901 | 9 | -10 | 298 | 1729.48 | 793 | 107 |
| 2702 | 2921 | 2900 | 2939 | 2900 | 2939 | 2916 | 18 | -5 | 35 | 204.12 | 29 | 5 |
| Total | | 551402 | 3084020.90 | 460323 / 9012 |
豫公网安备41010502003434号