SHFE Metals Close Price For March 17, 2026
Tuesday, Mar 17, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2604 | 99610 | 100020 | 100530 | 99260 | 99340 | 100060 | -270 | 450 | 87084 | 4356954.22 | 178968 | -14371 |
| 2605 | 99720 | 100240 | 100650 | 99320 | 99420 | 100110 | -300 | 390 | 70736 | 3540978.54 | 180344 | -3500 |
| 2606 | 99860 | 100200 | 100750 | 99420 | 99480 | 100170 | -380 | 310 | 25143 | 1259317.91 | 82892 | 3256 |
| 2607 | 99860 | 100300 | 100750 | 99460 | 99530 | 100240 | -330 | 380 | 5186 | 259937.09 | 33801 | -7 |
| 2608 | 99950 | 100350 | 100750 | 99510 | 99510 | 100300 | -440 | 350 | 3183 | 159634.38 | 17634 | 638 |
| 2609 | 99970 | 100750 | 100800 | 99530 | 99560 | 100300 | -410 | 330 | 3825 | 191826.68 | 30267 | 72 |
| 2610 | 100090 | 100470 | 100810 | 99590 | 99590 | 100380 | -500 | 290 | 447 | 22436.78 | 11318 | -73 |
| 2611 | 100150 | 100410 | 100780 | 99510 | 99620 | 100260 | -530 | 110 | 153 | 7670.50 | 11051 | -44 |
| 2612 | 99960 | 100450 | 100730 | 99440 | 99560 | 100200 | -400 | 240 | 917 | 45945.44 | 15667 | -1 |
| 2701 | 99830 | 101050 | 101050 | 99570 | 99660 | 100350 | -170 | 520 | 372 | 18665.15 | 3034 | 22 |
| 2702 | 100120 | 100980 | 101020 | 99670 | 99710 | 100490 | -410 | 370 | 360 | 18089.38 | 1687 | 14 |
| 2703 | 100120 | 99680 | 101750 | 99680 | 99770 | 100430 | -350 | 310 | 128 | 6427.53 | 82 | 82 |
| Total | | 197534 | 9887883.58 | 566745 / -13912 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2604 | 88110 | 88450 | 88940 | 87730 | 87780 | 88480 | -330 | 370 | 3458 | 152986.67 | 5599 | -113 |
| 2605 | 88060 | 88520 | 89120 | 88010 | 88010 | 88700 | -50 | 640 | 618 | 27408.89 | 4026 | 36 |
| 2606 | 88470 | 88720 | 89180 | 88720 | 88780 | 88980 | 310 | 510 | 5 | 222.47 | 77 | 1 |
| 2607 | 89530 | 88970 | 88970 | 88970 | 88970 | 88970 | -560 | -560 | 1 | 44.49 | 25 | 0 |
| 2608 | 89330 | | | | 89330 | 89330 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2609 | 88660 | | | | 88660 | 88660 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2610 | 90140 | | | | 89920 | 89920 | -220 | -220 | 0 | 0.00 | 2 | 0 |
| 2611 | 90350 | | | | 90110 | 90110 | -240 | -240 | 0 | 0.00 | 0 | 0 |
| 2612 | 90160 | | | | 90160 | 90160 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 90560 | | | | 89190 | 89190 | -1370 | -1370 | 0 | 0.00 | 0 | 0 |
| 2702 | 90470 | | | | 89190 | 89190 | -1280 | -1280 | 0 | 0.00 | 0 | 0 |
| 2703 | 90470 | | | | 89290 | 89290 | -1180 | -1180 | 0 | 0.00 | 0 | 0 |
| Total | | 4082 | 180662.51 | 9730 / -76 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2604 | 24985 | 24900 | 25150 | 24770 | 24905 | 24955 | -80 | -30 | 119202 | 1487380.01 | 159835 | -13705 |
| 2605 | 25090 | 24975 | 25250 | 24865 | 24990 | 25045 | -100 | -45 | 285347 | 3573918.84 | 310902 | 1072 |
| 2606 | 25140 | 25010 | 25300 | 24930 | 25050 | 25110 | -90 | -30 | 56744 | 712488.89 | 102411 | 2612 |
| 2607 | 25190 | 25000 | 25325 | 24965 | 25080 | 25130 | -110 | -60 | 13363 | 167928.83 | 36016 | 1024 |
| 2608 | 25210 | 25000 | 25340 | 24995 | 25100 | 25145 | -110 | -65 | 5521 | 69420.67 | 13713 | 839 |
| 2609 | 25240 | 25205 | 25365 | 25035 | 25135 | 25190 | -105 | -50 | 2795 | 35205.52 | 10225 | 310 |
| 2610 | 25250 | 25135 | 25370 | 25050 | 25155 | 25185 | -95 | -65 | 1071 | 13487.55 | 4377 | 87 |
| 2611 | 25250 | 25170 | 25355 | 25060 | 25120 | 25180 | -130 | -70 | 230 | 2895.70 | 2279 | -19 |
| 2612 | 25265 | 25030 | 25360 | 25000 | 25170 | 25195 | -95 | -70 | 769 | 9687.81 | 3666 | 85 |
| 2701 | 25245 | 25140 | 25350 | 25055 | 25155 | 25160 | -90 | -85 | 119 | 1497.27 | 900 | -19 |
| 2702 | 25280 | 25095 | 25325 | 25065 | 25120 | 25160 | -160 | -120 | 62 | 780.01 | 238 | 15 |
| 2703 | 25280 | 25105 | 25300 | 25105 | 25300 | 25185 | 20 | -95 | 3 | 37.78 | 3 | 3 |
| Total | | 485226 | 6074728.87 | 644565 / -7696 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2604 | 24015 | 23930 | 24025 | 23695 | 23700 | 23870 | -315 | -145 | 81736 | 975617.63 | 73741 | -3576 |
| 2605 | 24030 | 24030 | 24060 | 23720 | 23730 | 23885 | -300 | -145 | 60157 | 718543.07 | 80471 | 6949 |
| 2606 | 24080 | 24055 | 24100 | 23775 | 23785 | 23955 | -295 | -125 | 11497 | 137713.87 | 27745 | 2205 |
| 2607 | 24050 | 24015 | 24100 | 23785 | 23800 | 23955 | -250 | -95 | 1622 | 19428.78 | 6375 | 338 |
| 2608 | 24015 | 24115 | 24115 | 23780 | 23780 | 23970 | -235 | -45 | 57 | 683.15 | 1704 | 7 |
| 2609 | 24060 | 24000 | 24090 | 23800 | 23800 | 23970 | -260 | -90 | 186 | 2229.51 | 2131 | -45 |
| 2610 | 24140 | 24015 | 24120 | 23875 | 23875 | 24010 | -265 | -130 | 24 | 288.13 | 288 | 2 |
| 2611 | 24200 | 24025 | 24080 | 23830 | 23830 | 23990 | -370 | -210 | 12 | 143.96 | 168 | 3 |
| 2612 | 24160 | 24040 | 24120 | 23910 | 23910 | 24060 | -250 | -100 | 22 | 264.66 | 146 | -1 |
| 2701 | 24200 | 24080 | 24190 | 23935 | 23935 | 24080 | -265 | -120 | 27 | 325.10 | 71 | 7 |
| 2702 | 24260 | 24140 | 24220 | 24070 | 24080 | 24115 | -180 | -145 | 11 | 132.65 | 31 | 5 |
| 2703 | 24260 | 24105 | 24230 | 24075 | 24140 | 24125 | -120 | -135 | 14 | 168.91 | 13 | 13 |
| Total | | 155365 | 1855539.42 | 192884 / 5907 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2604 | 16365 | 16450 | 16685 | 16320 | 16600 | 16500 | 235 | 135 | 67847 | 559756.23 | 51162 | -14887 |
| 2605 | 16405 | 16300 | 16680 | 16300 | 16600 | 16520 | 195 | 115 | 55822 | 461192.20 | 75773 | 2758 |
| 2606 | 16435 | 16415 | 16715 | 16410 | 16620 | 16540 | 185 | 105 | 11121 | 91983.17 | 15642 | 905 |
| 2607 | 16470 | 16520 | 16700 | 16460 | 16635 | 16585 | 165 | 115 | 70 | 580.55 | 459 | -3 |
| 2608 | 16525 | 16475 | 16725 | 16475 | 16640 | 16595 | 115 | 70 | 54 | 448.18 | 136 | -8 |
| 2609 | 16580 | 16565 | 16750 | 16565 | 16660 | 16680 | 80 | 100 | 74 | 617.16 | 405 | 10 |
| 2610 | 16645 | 16650 | 16740 | 16650 | 16740 | 16710 | 95 | 65 | 6 | 50.13 | 109 | 1 |
| 2611 | 16770 | 16695 | 16825 | 16695 | 16770 | 16765 | 0 | -5 | 12 | 100.61 | 143 | -2 |
| 2612 | 16780 | 16765 | 16900 | 16765 | 16795 | 16810 | 15 | 30 | 9 | 75.65 | 51 | 1 |
| 2701 | 16760 | 16760 | 16995 | 16720 | 16870 | 16785 | 110 | 25 | 13 | 109.12 | 183 | 0 |
| 2702 | 16830 | 16770 | 16890 | 16615 | 16805 | 16745 | -25 | -85 | 31 | 259.58 | 24 | 0 |
| 2703 | 16830 | 16775 | 17145 | 16565 | 16920 | 16860 | 90 | 30 | 31 | 261.35 | 5 | 5 |
| Total | | 135090 | 1115433.91 | 144092 / -11220 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2604 | 135840 | 136510 | 137740 | 135200 | 135560 | 136630 | -280 | 790 | 19087 | 260792.14 | 44266 | -552 |
| 2605 | 136400 | 136930 | 138250 | 135600 | 135940 | 137150 | -460 | 750 | 342807 | 4701886.78 | 207749 | -438 |
| 2606 | 136680 | 137220 | 138440 | 135910 | 136260 | 137340 | -420 | 660 | 32832 | 450919.60 | 48849 | 1714 |
| 2607 | 136790 | 137540 | 138580 | 136150 | 136410 | 137550 | -380 | 760 | 3187 | 43839.60 | 15027 | 557 |
| 2608 | 137100 | 137740 | 138680 | 136420 | 136580 | 137710 | -520 | 610 | 699 | 9626.27 | 4569 | -3 |
| 2609 | 137360 | 137880 | 139090 | 136700 | 136940 | 137980 | -420 | 620 | 10713 | 147818.54 | 28016 | 530 |
| 2610 | 137580 | 137980 | 139170 | 136930 | 137120 | 138000 | -460 | 420 | 270 | 3726.25 | 5274 | -35 |
| 2611 | 137640 | 138480 | 139510 | 137340 | 137550 | 138370 | -90 | 730 | 176 | 2435.44 | 1230 | 14 |
| 2612 | 138160 | 138400 | 139740 | 137640 | 137900 | 138780 | -260 | 620 | 324 | 4496.52 | 3555 | 20 |
| 2701 | 138590 | 138790 | 140000 | 137810 | 138050 | 139150 | -540 | 560 | 37 | 514.88 | 741 | 2 |
| 2702 | 138720 | 139170 | 140220 | 138200 | 138200 | 139530 | -520 | 810 | 17 | 237.21 | 188 | -2 |
| 2703 | 138720 | 139330 | 140550 | 139330 | 139510 | 139720 | 790 | 1000 | 4 | 55.89 | 3 | 3 |
| Total | | 410153 | 5626349.12 | 359467 / 1810 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2604 | 372770 | 379000 | 385000 | 373550 | 375110 | 379820 | 2340 | 7050 | 222329 | 8444719.41 | 31698 | -1337 |
| 2605 | 372700 | 380600 | 385410 | 373810 | 375280 | 380050 | 2580 | 7350 | 78960 | 3000947.59 | 24175 | -105 |
| 2606 | 372660 | 378160 | 385200 | 373930 | 375410 | 379850 | 2750 | 7190 | 25704 | 976384.35 | 14724 | 341 |
| 2607 | 373640 | 374860 | 385170 | 373990 | 375670 | 379610 | 2030 | 5970 | 2997 | 113770.31 | 4666 | 99 |
| 2608 | 373680 | 375750 | 385480 | 375000 | 376480 | 380550 | 2800 | 6870 | 678 | 25801.61 | 1511 | -56 |
| 2609 | 374400 | 377220 | 386380 | 375320 | 376840 | 380590 | 2440 | 6190 | 401 | 15261.78 | 610 | -19 |
| 2610 | 374160 | 377500 | 385630 | 376400 | 377080 | 380640 | 2920 | 6480 | 37 | 1408.40 | 134 | 5 |
| 2611 | 374820 | 378760 | 386530 | 377430 | 377730 | 380170 | 2910 | 5350 | 63 | 2395.08 | 124 | -15 |
| 2612 | 375980 | 381670 | 386600 | 379030 | 380000 | 382610 | 4020 | 6630 | 41 | 1568.70 | 334 | -1 |
| 2701 | 375270 | 381830 | 386500 | 380000 | 380000 | 383410 | 4730 | 8140 | 16 | 613.46 | 194 | -6 |
| 2702 | 375910 | 384000 | 386670 | 380000 | 380000 | 383250 | 4090 | 7340 | 19 | 728.19 | 122 | 11 |
| 2703 | 375910 | | | | 376970 | 376970 | 1060 | 1060 | 0 | 0.00 | 0 | 0 |
| Total | | 331245 | 12583598.87 | 78292 / -1083 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2604 | 2945 | 2916 | 3066 | 2868 | 3022 | 2985 | 77 | 40 | 13720 | 81926.72 | 8895 | -1452 |
| 2605 | 2972 | 2950 | 3108 | 2895 | 3073 | 3028 | 101 | 56 | 1392393 | 8434331.05 | 280554 | 13284 |
| 2606 | 2969 | 2951 | 3103 | 2901 | 3073 | 3025 | 104 | 56 | 40826 | 246999.06 | 59360 | 4287 |
| 2607 | 2978 | 2965 | 3122 | 2921 | 3085 | 3050 | 107 | 72 | 19858 | 121173.11 | 35522 | 2505 |
| 2608 | 3006 | 2991 | 3139 | 2951 | 3109 | 3088 | 103 | 82 | 4521 | 27921.98 | 4529 | 1855 |
| 2609 | 3029 | 3020 | 3165 | 2975 | 3140 | 3097 | 111 | 68 | 108495 | 672214.21 | 73080 | 6970 |
| 2610 | 3053 | 3015 | 3180 | 2995 | 3155 | 3117 | 102 | 64 | 445 | 2774.54 | 926 | -30 |
| 2611 | 3042 | 3036 | 3160 | 2994 | 3145 | 3100 | 103 | 58 | 259 | 1606.18 | 522 | 23 |
| 2612 | 3039 | 3016 | 3147 | 2953 | 3139 | 3104 | 100 | 65 | 202 | 1254.33 | 499 | 16 |
| 2701 | 3061 | 3051 | 3178 | 3025 | 3167 | 3117 | 106 | 56 | 1134 | 7070.91 | 1254 | 65 |
| 2702 | 3084 | 3038 | 3188 | 3027 | 3188 | 3129 | 104 | 45 | 39 | 244.07 | 64 | -5 |
| 2703 | 3084 | 2946 | 3188 | 2946 | 3188 | 3128 | 104 | 44 | 26 | 162.67 | 13 | 13 |
| Total | | 1581918 | 9597678.83 | 465218 / 27531 |
豫公网安备41010502003434号