SHFE Metals Close Price For March 9, 2026
Monday, Mar 09, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2603 | 100730 | 100040 | 100500 | 98210 | 99880 | 99530 | -850 | -1200 | 33590 | 1671636.85 | 44100 | -5995 |
| 2604 | 100780 | 100250 | 100820 | 98370 | 100190 | 99880 | -590 | -900 | 194918 | 9734970.19 | 199857 | 4175 |
| 2605 | 100960 | 100660 | 101030 | 98570 | 100390 | 100040 | -570 | -920 | 123329 | 6168918.67 | 169007 | 6132 |
| 2606 | 100960 | 100870 | 101010 | 98600 | 100360 | 100040 | -600 | -920 | 36858 | 1843697.98 | 67454 | 2634 |
| 2607 | 100990 | 100300 | 100990 | 98560 | 100370 | 100040 | -620 | -950 | 13019 | 651261.83 | 27805 | 3528 |
| 2608 | 101120 | 100580 | 101030 | 98670 | 100470 | 100100 | -650 | -1020 | 2995 | 149913.28 | 14988 | 145 |
| 2609 | 100960 | 100890 | 101070 | 98600 | 100450 | 100030 | -510 | -930 | 7602 | 380215.69 | 28715 | 571 |
| 2610 | 100980 | 100740 | 101060 | 98710 | 100410 | 100100 | -570 | -880 | 1892 | 94702.76 | 10751 | 42 |
| 2611 | 101090 | 100660 | 101070 | 98850 | 100540 | 100010 | -550 | -1080 | 908 | 45407.43 | 10930 | 21 |
| 2612 | 100940 | 101000 | 101070 | 98750 | 100410 | 100000 | -530 | -940 | 2171 | 108552.76 | 13851 | -87 |
| 2701 | 101060 | 100790 | 100870 | 98770 | 100410 | 99950 | -650 | -1110 | 552 | 27587.25 | 2687 | 0 |
| 2702 | 101160 | 100790 | 100990 | 99000 | 100600 | 100100 | -560 | -1060 | 384 | 19220.06 | 1059 | 170 |
| Total | | 418218 | 20896084.73 | 591204 / 11336 |
| efp | | | 100830 | 100830 | | | | | 160 | | | |
| 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 | 89340 | 89110 | 89300 | 86710 | 88750 | 88430 | -590 | -910 | 9076 | 401334.03 | 6001 | -38 |
| 2605 | 89350 | 89200 | 89460 | 87610 | 88890 | 88770 | -460 | -580 | 949 | 42123.23 | 3572 | 154 |
| 2606 | 89640 | 89020 | 89060 | 87820 | 88840 | 88820 | -800 | -820 | 23 | 1021.48 | 71 | 13 |
| 2607 | 89240 | 89600 | 89680 | 87800 | 88660 | 88720 | -580 | -520 | 41 | 1818.86 | 21 | 12 |
| 2608 | 90970 | | | | 90020 | 90020 | -950 | -950 | 0 | 0.00 | 0 | 0 |
| 2609 | 90620 | 88700 | 88700 | 86310 | 88380 | 87790 | -2240 | -2830 | 6 | 263.39 | 0 | 0 |
| 2610 | 90810 | | | | 90220 | 90220 | -590 | -590 | 0 | 0.00 | 2 | 0 |
| 2611 | 90670 | | | | 90420 | 90420 | -250 | -250 | 0 | 0.00 | 0 | 0 |
| 2612 | 91670 | | | | 90510 | 90510 | -1160 | -1160 | 0 | 0.00 | 1 | 0 |
| 2701 | 91300 | | | | 90600 | 90600 | -700 | -700 | 0 | 0.00 | 0 | 0 |
| 2702 | 91300 | | | | 90600 | 90600 | -700 | -700 | 0 | 0.00 | 0 | 0 |
| Total | | 10095 | 446560.98 | 10358 / 141 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2603 | 24505 | 24750 | 25745 | 24715 | 25000 | 25190 | 495 | 685 | 18570 | 233911.13 | 40715 | -4235 |
| 2604 | 24555 | 24890 | 25860 | 24750 | 24950 | 25210 | 395 | 655 | 792881 | 9994335.68 | 219433 | -6217 |
| 2605 | 24650 | 25000 | 25940 | 24800 | 25010 | 25290 | 360 | 640 | 478657 | 6053500.38 | 269594 | 12126 |
| 2606 | 24710 | 25000 | 25965 | 24845 | 25070 | 25335 | 360 | 625 | 123780 | 1568192.79 | 83917 | -512 |
| 2607 | 24720 | 25080 | 25980 | 24920 | 25110 | 25390 | 390 | 670 | 40512 | 514336.94 | 31187 | -106 |
| 2608 | 24745 | 25085 | 26000 | 24970 | 25155 | 25425 | 410 | 680 | 13352 | 169747.39 | 11876 | -27 |
| 2609 | 24815 | 25015 | 25995 | 24990 | 25155 | 25420 | 340 | 605 | 8200 | 104234.28 | 9701 | -31 |
| 2610 | 24815 | 25165 | 25970 | 24975 | 25200 | 25425 | 385 | 610 | 3694 | 46967.07 | 3729 | 152 |
| 2611 | 24845 | 25005 | 25960 | 24995 | 25135 | 25475 | 290 | 630 | 2617 | 33334.84 | 2535 | -340 |
| 2612 | 24855 | 25085 | 25980 | 24950 | 25245 | 25420 | 390 | 565 | 3591 | 45646.87 | 3795 | 32 |
| 2701 | 24855 | 25060 | 25990 | 25025 | 25195 | 25475 | 340 | 620 | 692 | 8815.40 | 898 | -50 |
| 2702 | 24865 | 25085 | 25945 | 25000 | 25240 | 25435 | 375 | 570 | 258 | 3281.42 | 184 | 28 |
| Total | | 1486804 | 18776304.18 | 677564 / 820 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2603 | 24150 | 24185 | 24395 | 24100 | 24310 | 24255 | 160 | 105 | 3700 | 44874.35 | 7195 | -360 |
| 2604 | 24270 | 24350 | 24480 | 24160 | 24420 | 24325 | 150 | 55 | 161057 | 1959064.52 | 80681 | -4635 |
| 2605 | 24310 | 24275 | 24510 | 24180 | 24435 | 24345 | 125 | 35 | 76835 | 935445.30 | 65429 | -3695 |
| 2606 | 24360 | 24400 | 24540 | 24225 | 24455 | 24375 | 95 | 15 | 22774 | 277610.49 | 18826 | -297 |
| 2607 | 24385 | 24380 | 24545 | 24235 | 24470 | 24375 | 85 | -10 | 1668 | 20331.35 | 5055 | 5 |
| 2608 | 24380 | 24410 | 24520 | 24280 | 24485 | 24415 | 105 | 35 | 267 | 3259.94 | 959 | 44 |
| 2609 | 24385 | 24380 | 24575 | 24285 | 24480 | 24420 | 95 | 35 | 492 | 6008.36 | 1963 | 12 |
| 2610 | 24410 | 24390 | 24675 | 24295 | 24480 | 24480 | 70 | 70 | 134 | 1640.38 | 268 | 1 |
| 2611 | 24425 | 25375 | 25375 | 24285 | 24545 | 24490 | 120 | 65 | 87 | 1065.48 | 170 | 3 |
| 2612 | 24435 | 24440 | 24595 | 24320 | 24505 | 24490 | 70 | 55 | 77 | 942.97 | 141 | 16 |
| 2701 | 24410 | 24460 | 24595 | 24355 | 24575 | 24485 | 165 | 75 | 42 | 514.19 | 60 | -5 |
| 2702 | 24465 | 24395 | 24705 | 24395 | 24480 | 24530 | 15 | 65 | 11 | 134.94 | 21 | -2 |
| Total | | 267144 | 3250892.27 | 180768 / -8913 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2603 | 16680 | 16695 | 16735 | 16605 | 16640 | 16665 | -40 | -15 | 860 | 7167.90 | 6720 | -120 |
| 2604 | 16765 | 16780 | 16815 | 16655 | 16740 | 16755 | -25 | -10 | 55371 | 463901.73 | 55892 | -1783 |
| 2605 | 16780 | 16755 | 16820 | 16670 | 16755 | 16760 | -25 | -20 | 20300 | 170129.25 | 44293 | 1575 |
| 2606 | 16805 | 16810 | 16850 | 16710 | 16805 | 16800 | 0 | -5 | 4597 | 38622.93 | 6389 | 1239 |
| 2607 | 16840 | 16880 | 16880 | 16765 | 16825 | 16835 | -15 | -5 | 43 | 362.02 | 186 | 28 |
| 2608 | 16885 | 16850 | 16880 | 16835 | 16880 | 16865 | -5 | -20 | 12 | 101.19 | 68 | 3 |
| 2609 | 16945 | 16950 | 16960 | 16865 | 16925 | 16915 | -20 | -30 | 29 | 245.31 | 376 | -2 |
| 2610 | 16975 | 16870 | 16935 | 16870 | 16935 | 16915 | -40 | -60 | 4 | 33.83 | 107 | -2 |
| 2611 | 17020 | 17050 | 17050 | 17000 | 17050 | 17030 | 30 | 10 | 7 | 59.61 | 133 | 1 |
| 2612 | 17040 | 17085 | 17095 | 16965 | 17095 | 17055 | 55 | 15 | 7 | 59.70 | 50 | 0 |
| 2701 | 17065 | 17100 | 17110 | 16980 | 17100 | 17080 | 35 | 15 | 17 | 145.19 | 161 | 13 |
| 2702 | 17080 | 17115 | 17115 | 17115 | 17115 | 17115 | 35 | 35 | 2 | 17.12 | 20 | 0 |
| Total | | 81249 | 680845.76 | 114395 / 952 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2603 | 135730 | 135760 | 136980 | 132190 | 135430 | 135620 | -300 | -110 | 1974 | 26771.90 | 7548 | -1008 |
| 2604 | 136390 | 136630 | 137860 | 131880 | 136000 | 135240 | -390 | -1150 | 73407 | 992813.01 | 51724 | -2078 |
| 2605 | 136740 | 137000 | 138350 | 132350 | 136520 | 136060 | -220 | -680 | 630657 | 8581194.58 | 208527 | -4952 |
| 2606 | 137030 | 137190 | 138490 | 132560 | 136700 | 136150 | -330 | -880 | 48262 | 657104.49 | 42477 | 1604 |
| 2607 | 137130 | 137590 | 138610 | 132910 | 137060 | 135740 | -70 | -1390 | 7480 | 101540.32 | 10316 | 450 |
| 2608 | 137270 | 137580 | 138940 | 133220 | 137200 | 135760 | -70 | -1510 | 3504 | 47571.64 | 4553 | -129 |
| 2609 | 137910 | 137880 | 139280 | 133600 | 137710 | 136840 | -200 | -1070 | 20016 | 273907.75 | 25114 | 1668 |
| 2610 | 137890 | 138810 | 139460 | 133640 | 137860 | 136060 | -30 | -1830 | 903 | 12287.01 | 5438 | -14 |
| 2611 | 138400 | 137940 | 139470 | 134280 | 138120 | 136660 | -280 | -1740 | 321 | 4386.82 | 1182 | 26 |
| 2612 | 138240 | 138760 | 140000 | 134500 | 138530 | 137080 | 290 | -1160 | 660 | 9047.76 | 3675 | 74 |
| 2701 | 138880 | 139010 | 140380 | 135000 | 139020 | 137630 | 140 | -1250 | 248 | 3413.36 | 669 | 38 |
| 2702 | 139420 | 138520 | 140680 | 135160 | 139100 | 138700 | -320 | -720 | 69 | 957.08 | 177 | 40 |
| Total | | 787501 | 10710995.73 | 361400 / -4281 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2603 | 393260 | 391540 | 393230 | 367570 | 382160 | 378490 | -11100 | -14770 | 1102 | 41710.29 | 5748 | -170 |
| 2604 | 393140 | 393600 | 395590 | 369340 | 383710 | 384150 | -9430 | -8990 | 301708 | 11590192.04 | 35900 | -2671 |
| 2605 | 393590 | 394410 | 395800 | 370010 | 384160 | 383450 | -9430 | -10140 | 96344 | 3694370.03 | 23877 | -1327 |
| 2606 | 394140 | 393440 | 395560 | 369630 | 383590 | 381990 | -10550 | -12150 | 32904 | 1256925.44 | 14257 | -550 |
| 2607 | 393120 | 392200 | 395000 | 369150 | 382600 | 378710 | -10520 | -14410 | 5248 | 198750.53 | 4373 | -7 |
| 2608 | 395230 | 391280 | 394900 | 369960 | 384300 | 379470 | -10930 | -15760 | 897 | 34039.26 | 1279 | -12 |
| 2609 | 394680 | 390830 | 394860 | 370640 | 383320 | 381140 | -11360 | -13540 | 556 | 21191.73 | 379 | 74 |
| 2610 | 394790 | 390100 | 400000 | 372000 | 384940 | 382740 | -9850 | -12050 | 59 | 2258.21 | 96 | 7 |
| 2611 | 396120 | 394590 | 394590 | 371100 | 387470 | 378690 | -8650 | -17430 | 43 | 1628.37 | 115 | 13 |
| 2612 | 395890 | 390130 | 396850 | 372160 | 386610 | 384290 | -9280 | -11600 | 112 | 4304.16 | 277 | 4 |
| 2701 | 397000 | 394920 | 395000 | 373060 | 388520 | 383480 | -8480 | -13520 | 22 | 843.67 | 126 | 5 |
| 2702 | 395120 | 389540 | 397000 | 372100 | 387780 | 383660 | -7340 | -11460 | 21 | 805.71 | 71 | 0 |
| Total | | 439016 | 16847019.43 | 86498 / -4634 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2603 | 2758 | 2802 | 2996 | 2789 | 2850 | 2926 | 92 | 168 | 1500 | 8778.90 | 3660 | -720 |
| 2604 | 2789 | 2815 | 3035 | 2806 | 2887 | 2933 | 98 | 144 | 19972 | 117164.87 | 11013 | -1299 |
| 2605 | 2805 | 2844 | 3049 | 2830 | 2905 | 2939 | 100 | 134 | 1353816 | 7959619.41 | 303982 | 668 |
| 2606 | 2818 | 2849 | 3051 | 2844 | 2900 | 2952 | 82 | 134 | 34666 | 204675.74 | 49502 | -314 |
| 2607 | 2840 | 2865 | 3063 | 2859 | 2915 | 2956 | 75 | 116 | 19858 | 117428.35 | 29048 | 1254 |
| 2608 | 2859 | 2900 | 3088 | 2886 | 2934 | 2989 | 75 | 130 | 1451 | 8675.93 | 1505 | 7 |
| 2609 | 2889 | 2915 | 3120 | 2905 | 2957 | 3013 | 68 | 124 | 133548 | 804795.85 | 58024 | 1767 |
| 2610 | 2900 | 2929 | 3081 | 2918 | 2940 | 2994 | 40 | 94 | 452 | 2707.16 | 646 | 13 |
| 2611 | 2911 | 2931 | 3050 | 2919 | 2962 | 2976 | 51 | 65 | 433 | 2577.52 | 448 | 13 |
| 2612 | 2915 | 2940 | 3077 | 2936 | 2963 | 2980 | 48 | 65 | 324 | 1931.28 | 495 | 40 |
| 2701 | 2926 | 2972 | 3090 | 2934 | 2985 | 3018 | 59 | 92 | 943 | 5692.79 | 956 | 141 |
| 2702 | 2940 | 2990 | 3116 | 2974 | 3006 | 3043 | 66 | 103 | 63 | 383.46 | 44 | 15 |
| Total | | 1567026 | 9234431.27 | 459323 / 1585 |
豫公网安备41010502003434号