SHFE Metals Close Price For March 16, 2026
Monday, Mar 16, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2603 | 100340 | 100010 | 100450 | 96210 | 99600 | 99190 | -740 | -1150 | 3445 | 170870.83 | 16575 | -1915 |
| 2604 | 100600 | 100520 | 100760 | 98740 | 99720 | 99610 | -880 | -990 | 128646 | 6407471.05 | 193339 | 2428 |
| 2605 | 100750 | 100640 | 100890 | 98850 | 99810 | 99720 | -940 | -1030 | 94723 | 4723092.43 | 183844 | 7900 |
| 2606 | 100850 | 100600 | 100970 | 98950 | 99930 | 99860 | -920 | -990 | 38321 | 1913477.51 | 79636 | 5292 |
| 2607 | 100760 | 100740 | 100930 | 99010 | 99980 | 99860 | -780 | -900 | 9502 | 474458.76 | 33808 | 1135 |
| 2608 | 100860 | 100830 | 101000 | 99090 | 100000 | 99950 | -860 | -910 | 4502 | 224993.48 | 16996 | 631 |
| 2609 | 100870 | 100880 | 101010 | 99090 | 100030 | 99970 | -840 | -900 | 6740 | 336930.01 | 30195 | 448 |
| 2610 | 100870 | 100790 | 101030 | 99200 | 100050 | 100090 | -820 | -780 | 1960 | 98091.51 | 11391 | 563 |
| 2611 | 100920 | 101010 | 101080 | 99180 | 100020 | 100150 | -900 | -770 | 818 | 40963.68 | 11095 | 281 |
| 2612 | 100860 | 100580 | 100960 | 99000 | 99870 | 99960 | -990 | -900 | 2822 | 141044.33 | 15668 | 590 |
| 2701 | 101080 | 100970 | 101010 | 99240 | 100070 | 99830 | -1010 | -1250 | 935 | 46674.13 | 3012 | 104 |
| 2702 | 100930 | 100880 | 101010 | 99260 | 100180 | 100120 | -750 | -810 | 607 | 30388.40 | 1673 | 319 |
| Total | | 293021 | 14608456.09 | 597232 / 17776 |
| 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 | 89090 | 88950 | 89110 | 87330 | 88060 | 88110 | -1030 | -980 | 5375 | 236812.52 | 5712 | -80 |
| 2605 | 89250 | 89200 | 89290 | 87550 | 88290 | 88060 | -960 | -1190 | 1207 | 53146.68 | 3990 | 165 |
| 2606 | 89230 | 89160 | 89470 | 87870 | 87930 | 88470 | -1300 | -760 | 11 | 486.63 | 76 | 6 |
| 2607 | 89580 | 89530 | 89530 | 89530 | 89530 | 89530 | -50 | -50 | 1 | 44.77 | 25 | 0 |
| 2608 | 89800 | | | | 89330 | 89330 | -470 | -470 | 0 | 0.00 | 0 | 0 |
| 2609 | 88660 | | | | 88660 | 88660 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2610 | 90220 | | | | 90140 | 90140 | -80 | -80 | 0 | 0.00 | 2 | 0 |
| 2611 | 90420 | | | | 90350 | 90350 | -70 | -70 | 0 | 0.00 | 0 | 0 |
| 2612 | 90510 | | | | 90160 | 90160 | -350 | -350 | 0 | 0.00 | 1 | 0 |
| 2701 | 90600 | | | | 90560 | 90560 | -40 | -40 | 0 | 0.00 | 0 | 0 |
| 2702 | 90470 | | | | 90470 | 90470 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 6594 | 290490.59 | 10496 / 91 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2603 | 25125 | 25005 | 25105 | 24750 | 24940 | 24935 | -185 | -190 | 3060 | 38156.04 | 26330 | -520 |
| 2604 | 25195 | 25030 | 25200 | 24745 | 25065 | 24985 | -130 | -210 | 205879 | 2572410.81 | 173540 | -19179 |
| 2605 | 25285 | 25130 | 25315 | 24840 | 25170 | 25090 | -115 | -195 | 361102 | 4530651.31 | 309830 | 4233 |
| 2606 | 25340 | 25200 | 25350 | 24905 | 25235 | 25140 | -105 | -200 | 80531 | 1012458.30 | 99799 | 4118 |
| 2607 | 25375 | 25300 | 25385 | 24945 | 25250 | 25190 | -125 | -185 | 14995 | 188881.67 | 34992 | 1051 |
| 2608 | 25380 | 25240 | 25400 | 24965 | 25275 | 25210 | -105 | -170 | 4275 | 53895.27 | 12874 | 135 |
| 2609 | 25425 | 25320 | 25420 | 24990 | 25310 | 25240 | -115 | -185 | 3893 | 49137.59 | 9915 | -337 |
| 2610 | 25430 | 25315 | 25425 | 25020 | 25320 | 25250 | -110 | -180 | 1220 | 15403.43 | 4290 | 29 |
| 2611 | 25430 | 25265 | 25430 | 25045 | 25285 | 25250 | -145 | -180 | 573 | 7234.68 | 2298 | 55 |
| 2612 | 25440 | 25365 | 25425 | 25025 | 25285 | 25265 | -155 | -175 | 1219 | 15399.79 | 3581 | -64 |
| 2701 | 25360 | 25310 | 25425 | 25035 | 25275 | 25245 | -85 | -115 | 359 | 4531.67 | 919 | 3 |
| 2702 | 25415 | 25365 | 25445 | 25100 | 25260 | 25280 | -155 | -135 | 90 | 1137.77 | 223 | 20 |
| Total | | 677196 | 8489298.31 | 678591 / -10456 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2603 | 24105 | 24150 | 24150 | 23800 | 23800 | 23880 | -305 | -225 | 315 | 3761.76 | 6180 | -40 |
| 2604 | 24220 | 24205 | 24255 | 23835 | 23905 | 24015 | -315 | -205 | 108986 | 1308777.94 | 77317 | 2126 |
| 2605 | 24260 | 24295 | 24295 | 23850 | 23945 | 24030 | -315 | -230 | 55036 | 661308.73 | 73522 | 4264 |
| 2606 | 24305 | 24280 | 24330 | 23910 | 23990 | 24080 | -315 | -225 | 14259 | 171707.75 | 25540 | 2581 |
| 2607 | 24290 | 24300 | 24335 | 23910 | 24015 | 24050 | -275 | -240 | 2206 | 26530.12 | 6037 | 17 |
| 2608 | 24305 | 24325 | 24325 | 23890 | 24015 | 24015 | -290 | -290 | 747 | 8970.79 | 1697 | 574 |
| 2609 | 24315 | 24340 | 24350 | 23950 | 24000 | 24060 | -315 | -255 | 519 | 6244.75 | 2176 | 192 |
| 2610 | 24325 | 24380 | 24380 | 23995 | 23995 | 24140 | -330 | -185 | 139 | 1677.83 | 286 | 18 |
| 2611 | 24375 | 24375 | 24455 | 24045 | 24120 | 24200 | -255 | -175 | 23 | 278.35 | 165 | -1 |
| 2612 | 24465 | 24380 | 24380 | 24075 | 24075 | 24160 | -390 | -305 | 24 | 289.97 | 147 | 3 |
| 2701 | 24455 | 24385 | 24400 | 24090 | 24150 | 24200 | -305 | -255 | 24 | 290.45 | 64 | 3 |
| 2702 | 24460 | 24465 | 24465 | 24145 | 24145 | 24260 | -315 | -200 | 7 | 84.92 | 26 | -2 |
| Total | | 182285 | 2189923.35 | 193157 / 9735 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2603 | 16515 | 16420 | 16420 | 16200 | 16260 | 16340 | -255 | -175 | 240 | 1960.91 | 6000 | -15 |
| 2604 | 16585 | 16550 | 16565 | 16195 | 16315 | 16365 | -270 | -220 | 74012 | 605619.59 | 66049 | 2368 |
| 2605 | 16620 | 16585 | 16600 | 16245 | 16355 | 16405 | -265 | -215 | 48971 | 401689.60 | 73015 | 12898 |
| 2606 | 16670 | 16645 | 16645 | 16300 | 16405 | 16435 | -265 | -235 | 8764 | 72023.13 | 14737 | 4065 |
| 2607 | 16705 | 16650 | 16650 | 16380 | 16490 | 16470 | -215 | -235 | 216 | 1779.23 | 462 | 164 |
| 2608 | 16750 | 16655 | 16655 | 16410 | 16485 | 16525 | -265 | -225 | 63 | 520.58 | 144 | 58 |
| 2609 | 16785 | 16740 | 16740 | 16470 | 16590 | 16580 | -195 | -205 | 62 | 514.06 | 395 | 2 |
| 2610 | 16895 | 16785 | 16785 | 16555 | 16610 | 16645 | -285 | -250 | 8 | 66.59 | 108 | 3 |
| 2611 | 16910 | 16810 | 16870 | 16610 | 16695 | 16770 | -215 | -140 | 10 | 83.86 | 145 | 2 |
| 2612 | 16930 | 16850 | 16850 | 16700 | 16700 | 16780 | -230 | -150 | 11 | 92.31 | 50 | 0 |
| 2701 | 16960 | 16895 | 16895 | 16600 | 16730 | 16760 | -230 | -200 | 16 | 134.09 | 183 | 6 |
| 2702 | 16990 | 16860 | 16860 | 16805 | 16805 | 16830 | -185 | -160 | 2 | 16.83 | 24 | 1 |
| Total | | 132375 | 1084500.77 | 161312 / 19552 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2603 | 137040 | 131390 | 136400 | 131390 | 136400 | 135060 | -640 | -1980 | 198 | 2674.25 | 7452 | 102 |
| 2604 | 137980 | 136660 | 137100 | 134940 | 135870 | 135840 | -2110 | -2140 | 26471 | 359603.19 | 44818 | -2167 |
| 2605 | 138530 | 137080 | 137590 | 135340 | 136400 | 136400 | -2130 | -2130 | 350916 | 4786738.05 | 208187 | -3420 |
| 2606 | 138660 | 137560 | 137900 | 135660 | 136680 | 136680 | -1980 | -1980 | 32019 | 437636.47 | 47135 | -229 |
| 2607 | 138940 | 137570 | 137940 | 135810 | 136900 | 136790 | -2040 | -2150 | 4211 | 57605.00 | 14470 | 1280 |
| 2608 | 139060 | 137740 | 138190 | 136140 | 137050 | 137100 | -2010 | -1960 | 542 | 7431.06 | 4572 | 14 |
| 2609 | 139350 | 138010 | 138570 | 136360 | 137400 | 137360 | -1950 | -1990 | 11517 | 158206.47 | 27486 | 1093 |
| 2610 | 139450 | 138560 | 138810 | 136570 | 137630 | 137580 | -1820 | -1870 | 514 | 7072.00 | 5309 | -34 |
| 2611 | 139520 | 138850 | 138870 | 137050 | 137900 | 137640 | -1620 | -1880 | 205 | 2821.62 | 1216 | 19 |
| 2612 | 140090 | 139160 | 139310 | 137250 | 138300 | 138160 | -1790 | -1930 | 348 | 4808.07 | 3535 | 39 |
| 2701 | 140450 | 139070 | 139630 | 137660 | 138740 | 138590 | -1710 | -1860 | 87 | 1205.82 | 739 | 34 |
| 2702 | 140550 | 139750 | 139750 | 138050 | 139430 | 138720 | -1120 | -1830 | 17 | 235.83 | 190 | 1 |
| Total | | 427045 | 5826037.83 | 365109 / -3268 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2603 | 384040 | 378000 | 379980 | 365030 | 374880 | 373540 | -9160 | -10500 | 154 | 5752.58 | 5534 | 0 |
| 2604 | 385630 | 378300 | 380600 | 365150 | 373360 | 372770 | -12270 | -12860 | 239145 | 8914718.30 | 33033 | -2353 |
| 2605 | 385680 | 379010 | 380860 | 365310 | 373820 | 372700 | -11860 | -12980 | 83153 | 3099149.32 | 24280 | -643 |
| 2606 | 385230 | 378600 | 380810 | 365420 | 373600 | 372660 | -11630 | -12570 | 28792 | 1072977.11 | 14383 | -118 |
| 2607 | 385020 | 375500 | 380530 | 365620 | 373640 | 373640 | -11380 | -11380 | 3722 | 139072.21 | 4567 | 159 |
| 2608 | 384870 | 379200 | 380830 | 366700 | 374140 | 373680 | -10730 | -11190 | 1100 | 41105.85 | 1567 | 229 |
| 2609 | 385300 | 378600 | 381720 | 367220 | 374840 | 374400 | -10460 | -10900 | 751 | 28117.88 | 629 | 222 |
| 2610 | 386290 | 376400 | 378030 | 368830 | 374550 | 374160 | -11740 | -12130 | 40 | 1496.66 | 129 | 4 |
| 2611 | 386140 | 376870 | 379210 | 369300 | 375290 | 374820 | -10850 | -11320 | 63 | 2361.41 | 139 | 25 |
| 2612 | 387980 | 380190 | 383640 | 369860 | 376410 | 375980 | -11570 | -12000 | 90 | 3383.91 | 335 | 19 |
| 2701 | 388390 | 384070 | 384070 | 370000 | 377300 | 375270 | -11090 | -13120 | 42 | 1576.13 | 200 | 12 |
| 2702 | 386040 | 380040 | 380040 | 370870 | 378310 | 375910 | -7730 | -10130 | 29 | 1090.16 | 111 | -4 |
| Total | | 357081 | 13310801.53 | 84907 / -2448 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2603 | 2830 | 2980 | 2981 | 2836 | 2870 | 2870 | 40 | 40 | 675 | 3874.95 | 2535 | -495 |
| 2604 | 2923 | 2922 | 2986 | 2894 | 2941 | 2945 | 18 | 22 | 8022 | 47262.12 | 10345 | 650 |
| 2605 | 2933 | 2956 | 3017 | 2919 | 2965 | 2972 | 32 | 39 | 808529 | 4807507.15 | 267270 | -12490 |
| 2606 | 2940 | 2942 | 3004 | 2920 | 2966 | 2969 | 26 | 29 | 20728 | 123083.28 | 55073 | 758 |
| 2607 | 2958 | 2957 | 3015 | 2931 | 2980 | 2978 | 22 | 20 | 8280 | 49326.79 | 33017 | -49 |
| 2608 | 2972 | 2973 | 3033 | 2958 | 3005 | 3006 | 33 | 34 | 1127 | 6776.41 | 2674 | 299 |
| 2609 | 3005 | 3018 | 3063 | 2986 | 3032 | 3029 | 27 | 24 | 62392 | 378058.09 | 66110 | 1492 |
| 2610 | 3030 | 3018 | 3079 | 3015 | 3048 | 3053 | 18 | 23 | 134 | 818.34 | 956 | -13 |
| 2611 | 3010 | 3009 | 3069 | 3009 | 3040 | 3042 | 30 | 32 | 135 | 821.43 | 499 | 18 |
| 2612 | 3021 | 3034 | 3060 | 3021 | 3043 | 3039 | 22 | 18 | 48 | 291.78 | 483 | -7 |
| 2701 | 3049 | 3029 | 3085 | 3026 | 3061 | 3061 | 12 | 12 | 322 | 1971.76 | 1189 | 0 |
| 2702 | 3056 | 3055 | 3106 | 3055 | 3068 | 3084 | 12 | 28 | 31 | 191.25 | 69 | 13 |
| Total | | 910423 | 5419983.35 | 440220 / -9824 |
豫公网安备41010502003434号