SHFE Metals Close Price For March 6, 2026
Friday, Mar 06, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2603 | 101090 | 100110 | 101240 | 99850 | 100750 | 100730 | -340 | -360 | 23460 | 1181630.13 | 50095 | -5650 |
| 2604 | 101330 | 100440 | 101550 | 100030 | 101050 | 100780 | -280 | -550 | 127018 | 6400832.61 | 195682 | -5459 |
| 2605 | 101560 | 100540 | 101700 | 100240 | 101210 | 100960 | -350 | -600 | 67441 | 3404562.53 | 162875 | 1974 |
| 2606 | 101670 | 100810 | 101710 | 100270 | 101270 | 100960 | -400 | -710 | 17759 | 896501.80 | 64820 | 1358 |
| 2607 | 101650 | 100820 | 101690 | 100310 | 101270 | 100990 | -380 | -660 | 4510 | 227735.21 | 24277 | 844 |
| 2608 | 101830 | 100820 | 101740 | 100350 | 101250 | 101120 | -580 | -710 | 1984 | 100320.17 | 14843 | 271 |
| 2609 | 101710 | 100700 | 101660 | 100340 | 101290 | 100960 | -420 | -750 | 5053 | 255077.13 | 28144 | 486 |
| 2610 | 101730 | 100830 | 101690 | 100430 | 101180 | 100980 | -550 | -750 | 1429 | 72156.54 | 10709 | 295 |
| 2611 | 101720 | 100770 | 101620 | 100420 | 101380 | 101090 | -340 | -630 | 521 | 26336.13 | 10909 | 74 |
| 2612 | 101610 | 100710 | 101560 | 100300 | 101270 | 100940 | -340 | -670 | 1575 | 79495.01 | 13938 | 213 |
| 2701 | 101370 | 100720 | 101580 | 100480 | 101300 | 101060 | -70 | -310 | 465 | 23498.22 | 2687 | -44 |
| 2702 | 101770 | 101060 | 101600 | 100500 | 101220 | 101160 | -550 | -610 | 179 | 9054.37 | 889 | 58 |
| Total | | 251394 | 12677199.81 | 579868 / -5580 |
| 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 | 89900 | 89120 | 90020 | 88620 | 89530 | 89340 | -370 | -560 | 4556 | 203531.63 | 6039 | -89 |
| 2605 | 90150 | 89280 | 90120 | 88790 | 89720 | 89350 | -430 | -800 | 815 | 36410.34 | 3418 | 394 |
| 2606 | 90260 | 89500 | 89780 | 89500 | 89780 | 89640 | -480 | -620 | 2 | 89.64 | 58 | 2 |
| 2607 | 90370 | 89110 | 89420 | 89110 | 89420 | 89240 | -950 | -1130 | 5 | 223.11 | 9 | -1 |
| 2608 | 90970 | | | | 90970 | 90970 | 0 | 0 | 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 | | | | 91670 | 91670 | -250 | -250 | 0 | 0.00 | 1 | 0 |
| 2701 | 91300 | | | | 91300 | 91300 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2702 | 91300 | | | | 91300 | 91300 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 5378 | 240254.71 | 10217 / 306 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2603 | 25125 | 24615 | 24705 | 24245 | 24645 | 24505 | -480 | -620 | 17685 | 216714.26 | 44950 | -6960 |
| 2604 | 25160 | 24640 | 24830 | 24275 | 24715 | 24555 | -445 | -605 | 453406 | 5567667.41 | 225648 | -25801 |
| 2605 | 25240 | 24630 | 24915 | 24375 | 24785 | 24650 | -455 | -590 | 276141 | 3403606.93 | 257468 | 4481 |
| 2606 | 25310 | 24770 | 24965 | 24440 | 24845 | 24710 | -465 | -600 | 62122 | 767624.02 | 84429 | 649 |
| 2607 | 25340 | 24730 | 25000 | 24470 | 24890 | 24720 | -450 | -620 | 18733 | 231569.20 | 31293 | 539 |
| 2608 | 25345 | 24760 | 25000 | 24230 | 24915 | 24745 | -430 | -600 | 7641 | 94554.27 | 11903 | 257 |
| 2609 | 25345 | 24800 | 25030 | 24565 | 24955 | 24815 | -390 | -530 | 5005 | 62108.54 | 9732 | 85 |
| 2610 | 25340 | 24755 | 25020 | 24580 | 24985 | 24815 | -355 | -525 | 1512 | 18762.31 | 3577 | -129 |
| 2611 | 25385 | 24810 | 25005 | 24615 | 24940 | 24845 | -445 | -540 | 401 | 4981.50 | 2875 | 9 |
| 2612 | 25365 | 24790 | 25060 | 24650 | 24985 | 24855 | -380 | -510 | 1457 | 18107.43 | 3763 | 61 |
| 2701 | 25405 | 24805 | 25020 | 24650 | 24960 | 24855 | -445 | -550 | 274 | 3405.62 | 948 | -48 |
| 2702 | 25365 | 24905 | 25160 | 24625 | 24965 | 24865 | -400 | -500 | 109 | 1355.24 | 156 | 21 |
| Total | | 844486 | 10390456.72 | 676742 / -26836 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2603 | 24625 | 24360 | 24380 | 23960 | 24240 | 24150 | -385 | -475 | 3045 | 36773.19 | 7555 | -520 |
| 2604 | 24645 | 24400 | 24475 | 24035 | 24260 | 24270 | -385 | -375 | 133335 | 1618297.37 | 85316 | 2705 |
| 2605 | 24705 | 24460 | 24530 | 24085 | 24315 | 24310 | -390 | -395 | 54600 | 663780.10 | 69124 | 2211 |
| 2606 | 24735 | 24495 | 24565 | 24120 | 24360 | 24360 | -375 | -375 | 10063 | 122586.77 | 19123 | 892 |
| 2607 | 24750 | 24560 | 24575 | 24170 | 24365 | 24385 | -385 | -365 | 1070 | 13046.27 | 5050 | 55 |
| 2608 | 24760 | 24575 | 24575 | 24175 | 24385 | 24380 | -375 | -380 | 142 | 1731.07 | 915 | 5 |
| 2609 | 24765 | 24620 | 24620 | 24180 | 24435 | 24385 | -330 | -380 | 373 | 4548.23 | 1951 | 51 |
| 2610 | 24780 | 24460 | 24610 | 24255 | 24390 | 24410 | -390 | -370 | 71 | 866.73 | 267 | 28 |
| 2611 | 24820 | 24625 | 24625 | 24290 | 24470 | 24425 | -350 | -395 | 19 | 232.05 | 167 | 2 |
| 2612 | 24855 | 24590 | 24590 | 24290 | 24500 | 24435 | -355 | -420 | 32 | 391.01 | 125 | 10 |
| 2701 | 24885 | 24615 | 24615 | 24290 | 24515 | 24410 | -370 | -475 | 28 | 341.78 | 65 | 5 |
| 2702 | 24890 | 24530 | 24575 | 24300 | 24560 | 24465 | -330 | -425 | 8 | 97.87 | 23 | 3 |
| Total | | 202786 | 2462692.43 | 189681 / 5447 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2603 | 16740 | 16655 | 16745 | 16645 | 16715 | 16680 | -25 | -60 | 355 | 2961.15 | 6840 | -80 |
| 2604 | 16820 | 16775 | 16825 | 16710 | 16775 | 16765 | -45 | -55 | 39263 | 329151.84 | 57675 | -1690 |
| 2605 | 16825 | 16780 | 16835 | 16735 | 16790 | 16780 | -35 | -45 | 11159 | 93636.75 | 42718 | 1301 |
| 2606 | 16850 | 16850 | 16865 | 16775 | 16830 | 16805 | -20 | -45 | 1110 | 9329.19 | 5150 | 267 |
| 2607 | 16880 | 16840 | 16850 | 16820 | 16850 | 16840 | -30 | -40 | 10 | 84.21 | 158 | 7 |
| 2608 | 16955 | 16900 | 16940 | 16850 | 16940 | 16885 | -15 | -70 | 6 | 50.67 | 65 | 0 |
| 2609 | 16970 | 16940 | 16990 | 16925 | 16950 | 16945 | -20 | -25 | 12 | 101.69 | 378 | 6 |
| 2610 | 16990 | 16970 | 17000 | 16955 | 16955 | 16975 | -35 | -15 | 9 | 76.40 | 109 | 0 |
| 2611 | 17035 | 17040 | 17040 | 17000 | 17000 | 17020 | -35 | -15 | 7 | 59.58 | 132 | 0 |
| 2612 | 17080 | 17020 | 17060 | 17020 | 17060 | 17040 | -20 | -40 | 2 | 17.04 | 50 | 0 |
| 2701 | 17095 | 17045 | 17080 | 17045 | 17080 | 17065 | -15 | -30 | 3 | 25.60 | 148 | 2 |
| 2702 | 17100 | 17065 | 17100 | 17065 | 17100 | 17080 | 0 | -20 | 2 | 17.08 | 20 | 1 |
| Total | | 51938 | 435511.19 | 113443 / -186 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2603 | 136810 | 135880 | 137140 | 134750 | 136300 | 135730 | -510 | -1080 | 528 | 7166.62 | 8556 | -78 |
| 2604 | 137140 | 136160 | 137600 | 134900 | 136620 | 136390 | -520 | -750 | 35313 | 481640.59 | 53802 | -2176 |
| 2605 | 137760 | 136290 | 138100 | 135340 | 137140 | 136740 | -620 | -1020 | 381533 | 5217425.13 | 213479 | -4048 |
| 2606 | 137790 | 136600 | 138250 | 135520 | 137270 | 137030 | -520 | -760 | 20427 | 279912.51 | 40873 | 778 |
| 2607 | 137790 | 136850 | 138500 | 135880 | 137590 | 137130 | -200 | -660 | 2526 | 34640.87 | 9866 | 117 |
| 2608 | 138150 | 137320 | 138650 | 136230 | 137770 | 137270 | -380 | -880 | 1253 | 17200.31 | 4682 | 10 |
| 2609 | 138770 | 137520 | 139130 | 136580 | 138190 | 137910 | -580 | -860 | 9116 | 125722.81 | 23446 | 51 |
| 2610 | 138480 | 138020 | 138950 | 136740 | 138320 | 137890 | -160 | -590 | 291 | 4012.86 | 5452 | -27 |
| 2611 | 139040 | 138710 | 139250 | 137110 | 138400 | 138400 | -640 | -640 | 90 | 1245.67 | 1156 | 16 |
| 2612 | 139350 | 138240 | 139560 | 137190 | 138830 | 138240 | -520 | -1110 | 243 | 3359.46 | 3601 | -57 |
| 2701 | 139730 | 138850 | 139940 | 137800 | 139080 | 138880 | -650 | -850 | 83 | 1152.76 | 631 | -11 |
| 2702 | 140090 | 138240 | 140200 | 138160 | 139400 | 139420 | -690 | -670 | 30 | 418.27 | 137 | 6 |
| Total | | 451433 | 6173897.87 | 365681 / -5419 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2603 | 398260 | 387420 | 400000 | 384330 | 391530 | 393260 | -6730 | -5000 | 802 | 31539.99 | 5918 | -98 |
| 2604 | 400480 | 390430 | 401840 | 385000 | 393660 | 393140 | -6820 | -7340 | 296768 | 11667276.12 | 38568 | -190 |
| 2605 | 400280 | 391600 | 402190 | 385310 | 393880 | 393590 | -6400 | -6690 | 82553 | 3249242.07 | 25204 | -230 |
| 2606 | 400630 | 390440 | 402110 | 385430 | 393910 | 394140 | -6720 | -6490 | 23659 | 932517.37 | 14807 | 165 |
| 2607 | 398460 | 390410 | 400870 | 385000 | 393590 | 393120 | -4870 | -5340 | 2165 | 85112.45 | 4380 | -33 |
| 2608 | 394750 | 390320 | 400440 | 385170 | 393660 | 395230 | -1090 | 480 | 639 | 25255.83 | 1291 | 4 |
| 2609 | 396420 | 393000 | 401220 | 386480 | 394260 | 394680 | -2160 | -1740 | 293 | 11564.24 | 305 | 18 |
| 2610 | 401460 | 393130 | 401770 | 391500 | 393180 | 394790 | -8280 | -6670 | 39 | 1539.69 | 89 | 11 |
| 2611 | 398510 | 394510 | 401070 | 390830 | 394630 | 396120 | -3880 | -2390 | 22 | 871.48 | 102 | 2 |
| 2612 | 400700 | 394620 | 403590 | 386890 | 395900 | 395890 | -4800 | -4810 | 163 | 6453.02 | 273 | 34 |
| 2701 | 400250 | 391940 | 399430 | 391940 | 393140 | 397000 | -7110 | -3250 | 9 | 357.31 | 121 | 2 |
| 2702 | 401040 | 393440 | 399400 | 390350 | 396300 | 395120 | -4740 | -5920 | 13 | 513.67 | 71 | 2 |
| Total | | 407125 | 16012243.22 | 91129 / -313 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2603 | 2746 | 2769 | 2791 | 2736 | 2791 | 2758 | 45 | 12 | 960 | 5295.90 | 4380 | -405 |
| 2604 | 2775 | 2781 | 2815 | 2756 | 2810 | 2789 | 35 | 14 | 3801 | 21203.33 | 12312 | 161 |
| 2605 | 2790 | 2800 | 2839 | 2772 | 2832 | 2805 | 42 | 15 | 407826 | 2287907.90 | 303314 | -5158 |
| 2606 | 2805 | 2815 | 2851 | 2791 | 2844 | 2818 | 39 | 13 | 7176 | 40457.40 | 49816 | 912 |
| 2607 | 2820 | 2838 | 2869 | 2813 | 2866 | 2840 | 46 | 20 | 3392 | 19271.78 | 27794 | 524 |
| 2608 | 2845 | 2868 | 2886 | 2838 | 2884 | 2859 | 39 | 14 | 170 | 972.39 | 1498 | 8 |
| 2609 | 2874 | 2878 | 2916 | 2861 | 2910 | 2889 | 36 | 15 | 25215 | 145736.18 | 56257 | 1321 |
| 2610 | 2875 | 2910 | 2920 | 2870 | 2914 | 2900 | 39 | 25 | 60 | 348.02 | 633 | 3 |
| 2611 | 2886 | 2890 | 2925 | 2883 | 2921 | 2911 | 35 | 25 | 66 | 384.34 | 435 | 18 |
| 2612 | 2899 | 2925 | 2936 | 2890 | 2936 | 2915 | 37 | 16 | 54 | 314.88 | 455 | 4 |
| 2701 | 2901 | 2936 | 2950 | 2900 | 2936 | 2926 | 35 | 25 | 209 | 1223.17 | 815 | 22 |
| 2702 | 2916 | 2928 | 2957 | 2922 | 2957 | 2940 | 41 | 24 | 5 | 29.40 | 29 | 0 |
| Total | | 448934 | 2523144.67 | 457738 / -2590 |
豫公网安备41010502003434号