SHFE Metals Close Price For March 20, 2026
Friday, Mar 20, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2604 | 95850 | 92500 | 96330 | 91740 | 94780 | 94510 | -1070 | -1340 | 106701 | 5042344.55 | 141412 | -14981 |
| 2605 | 95790 | 92500 | 96400 | 91820 | 94740 | 94400 | -1050 | -1390 | 243335 | 11486498.74 | 201181 | -2147 |
| 2606 | 95700 | 93000 | 96380 | 91840 | 94710 | 94370 | -990 | -1330 | 75930 | 3582991.04 | 99046 | 4840 |
| 2607 | 95730 | 93200 | 96400 | 91900 | 94820 | 94430 | -910 | -1300 | 16680 | 787557.30 | 38770 | 1699 |
| 2608 | 95840 | 93480 | 96430 | 91850 | 94770 | 94080 | -1070 | -1760 | 6886 | 323946.28 | 20038 | 848 |
| 2609 | 95980 | 93690 | 96440 | 91880 | 94740 | 93980 | -1240 | -2000 | 10691 | 502406.32 | 29732 | -613 |
| 2610 | 96060 | 92400 | 96420 | 91930 | 94900 | 94370 | -1160 | -1690 | 2334 | 110134.51 | 11344 | -118 |
| 2611 | 95940 | 93000 | 96320 | 91830 | 94710 | 94200 | -1230 | -1740 | 689 | 32452.35 | 10898 | -96 |
| 2612 | 95760 | 92120 | 96300 | 91820 | 94750 | 94190 | -1010 | -1570 | 3805 | 179197.18 | 16369 | 22 |
| 2701 | 95770 | 93000 | 96450 | 91870 | 94840 | 94110 | -930 | -1660 | 470 | 22117.88 | 3166 | -9 |
| 2702 | 95860 | 93240 | 96250 | 92000 | 94750 | 94110 | -1110 | -1750 | 212 | 9975.67 | 1748 | -28 |
| 2703 | 95320 | 91450 | 96150 | 91450 | 94690 | 94160 | -630 | -1160 | 247 | 11629.37 | 516 | 64 |
| Total | | 467980 | 22091251.16 | 574220 / -10519 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2604 | 84660 | 81380 | 85140 | 81100 | 83810 | 83340 | -850 | -1320 | 8470 | 352948.97 | 5292 | -273 |
| 2605 | 84730 | 82530 | 85320 | 81280 | 83940 | 83730 | -790 | -1000 | 1037 | 43417.71 | 4460 | 48 |
| 2606 | 84550 | 82520 | 85180 | 82380 | 84300 | 83450 | -250 | -1100 | 59 | 2461.83 | 256 | -23 |
| 2607 | 85050 | 82120 | 83510 | 81660 | 83340 | 82890 | -1710 | -2160 | 13 | 538.81 | 39 | -9 |
| 2608 | 84800 | | | | 84800 | 84800 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2609 | 85220 | | | | 85220 | 85220 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2610 | 84830 | | | | 84830 | 84830 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2611 | 85350 | | | | 85350 | 85350 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2612 | 83940 | | | | 83940 | 83940 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 85500 | | | | 85500 | 85500 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2702 | 85500 | | | | 85500 | 85500 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2703 | 85750 | | | | 85750 | 85750 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 9579 | 399367.32 | 10050 / -257 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2604 | 24455 | 23650 | 24345 | 23065 | 23960 | 23845 | -495 | -610 | 136501 | 1627500.63 | 108037 | -13453 |
| 2605 | 24550 | 23100 | 24420 | 23100 | 24020 | 23885 | -530 | -665 | 561560 | 6706560.38 | 280023 | -12381 |
| 2606 | 24580 | 23500 | 24460 | 23155 | 24075 | 23965 | -505 | -615 | 136284 | 1633292.30 | 119342 | 12480 |
| 2607 | 24595 | 23500 | 24495 | 23200 | 24085 | 23935 | -510 | -660 | 32713 | 391495.00 | 38584 | 507 |
| 2608 | 24615 | 23320 | 24490 | 23200 | 24115 | 23915 | -500 | -700 | 10537 | 125998.42 | 15386 | 1335 |
| 2609 | 24665 | 23660 | 24515 | 23255 | 24105 | 23930 | -560 | -735 | 8428 | 100853.35 | 12137 | 1138 |
| 2610 | 24635 | 23690 | 24500 | 23235 | 24150 | 23920 | -485 | -715 | 2643 | 31614.62 | 4736 | 353 |
| 2611 | 24685 | 23405 | 24495 | 23260 | 24165 | 23840 | -520 | -845 | 919 | 10956.05 | 2489 | 175 |
| 2612 | 24685 | 23395 | 24505 | 23335 | 24135 | 23900 | -550 | -785 | 1823 | 21788.03 | 3481 | -28 |
| 2701 | 24690 | 23975 | 24490 | 22760 | 24140 | 23960 | -550 | -730 | 588 | 7045.71 | 975 | 65 |
| 2702 | 24650 | 23650 | 24485 | 23505 | 24190 | 23985 | -460 | -665 | 217 | 2602.47 | 265 | 0 |
| 2703 | 24770 | 23400 | 24530 | 23400 | 24140 | 24020 | -630 | -750 | 151 | 1813.75 | 77 | 38 |
| Total | | 892364 | 10661520.70 | 585532 / -9771 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2604 | 22925 | 22520 | 23090 | 22390 | 22930 | 22810 | 5 | -115 | 68132 | 777098.09 | 45075 | -12637 |
| 2605 | 22920 | 22350 | 23110 | 22350 | 22935 | 22815 | 15 | -105 | 159743 | 1822492.97 | 106128 | 1516 |
| 2606 | 22960 | 22450 | 23150 | 22425 | 22950 | 22850 | -10 | -110 | 33207 | 379455.67 | 34905 | 209 |
| 2607 | 22925 | 22500 | 23150 | 22455 | 22970 | 22895 | 45 | -30 | 4559 | 52195.41 | 7104 | 139 |
| 2608 | 22925 | 22480 | 23105 | 22480 | 22965 | 22810 | 40 | -115 | 369 | 4208.47 | 2059 | 43 |
| 2609 | 22945 | 22335 | 23135 | 22335 | 22960 | 22835 | 15 | -110 | 735 | 8393.05 | 2728 | -95 |
| 2610 | 22880 | 22450 | 23135 | 22450 | 22900 | 22830 | 20 | -50 | 132 | 1507.02 | 403 | -39 |
| 2611 | 22940 | 22550 | 23160 | 22395 | 23050 | 22750 | 110 | -190 | 36 | 409.59 | 149 | -6 |
| 2612 | 22995 | 22540 | 23125 | 22525 | 22960 | 22745 | -35 | -250 | 78 | 887.13 | 153 | 7 |
| 2701 | 23000 | 22615 | 23100 | 21835 | 22955 | 22550 | -45 | -450 | 36 | 405.99 | 82 | -8 |
| 2702 | 22880 | 22640 | 23005 | 22620 | 22970 | 22820 | 90 | -60 | 18 | 205.42 | 39 | 7 |
| 2703 | 23035 | 22770 | 23070 | 22615 | 22960 | 22885 | -75 | -150 | 17 | 194.55 | 23 | 5 |
| Total | | 267062 | 3047453.34 | 198848 / -10859 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2604 | 16565 | 16300 | 16445 | 16230 | 16255 | 16335 | -310 | -230 | 32485 | 265356.47 | 24122 | -7019 |
| 2605 | 16555 | 16300 | 16480 | 16270 | 16290 | 16370 | -265 | -185 | 76606 | 627111.39 | 93141 | 8210 |
| 2606 | 16580 | 16320 | 16500 | 16315 | 16335 | 16390 | -245 | -190 | 13209 | 108252.86 | 21926 | 4381 |
| 2607 | 16605 | 16380 | 16535 | 16340 | 16360 | 16410 | -245 | -195 | 214 | 1755.97 | 580 | 83 |
| 2608 | 16660 | 16465 | 16545 | 16415 | 16415 | 16475 | -245 | -185 | 56 | 461.35 | 151 | 31 |
| 2609 | 16600 | 16500 | 16520 | 16425 | 16450 | 16470 | -150 | -130 | 44 | 362.42 | 427 | 19 |
| 2610 | 16595 | 16515 | 16515 | 16485 | 16485 | 16490 | -110 | -105 | 5 | 41.23 | 103 | 2 |
| 2611 | 16595 | 16510 | 16595 | 16500 | 16500 | 16545 | -95 | -50 | 15 | 124.12 | 151 | 2 |
| 2612 | 16690 | 16565 | 16565 | 16500 | 16545 | 16550 | -145 | -140 | 9 | 74.49 | 45 | 4 |
| 2701 | 16755 | 16530 | 16630 | 16530 | 16600 | 16590 | -155 | -165 | 18 | 149.33 | 175 | -6 |
| 2702 | 16795 | 16525 | 16630 | 16525 | 16585 | 16580 | -210 | -215 | 5 | 41.45 | 25 | 2 |
| 2703 | 16820 | 16510 | 16635 | 15650 | 16615 | 16435 | -205 | -385 | 18 | 147.93 | 11 | 0 |
| Total | | 122684 | 1003879.00 | 140857 / 5709 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2604 | 132050 | 129440 | 135530 | 128370 | 132750 | 132620 | 700 | 570 | 31274 | 414763.82 | 30948 | -3120 |
| 2605 | 132790 | 129490 | 136000 | 128800 | 133160 | 133100 | 370 | 310 | 537401 | 7152883.00 | 173136 | -13621 |
| 2606 | 132820 | 130500 | 136240 | 129110 | 133330 | 133050 | 510 | 230 | 67789 | 901998.30 | 55498 | 5525 |
| 2607 | 132670 | 130000 | 136400 | 129310 | 133590 | 133260 | 920 | 590 | 6875 | 91618.55 | 14940 | 223 |
| 2608 | 133150 | 129870 | 136550 | 128910 | 133940 | 133340 | 790 | 190 | 1271 | 16948.35 | 4779 | 89 |
| 2609 | 133370 | 130000 | 136840 | 129800 | 134060 | 133990 | 690 | 620 | 19516 | 261500.00 | 28891 | 199 |
| 2610 | 133300 | 131780 | 136810 | 129820 | 134080 | 133510 | 780 | 210 | 665 | 8878.42 | 5297 | -14 |
| 2611 | 133670 | 130010 | 137080 | 129990 | 134420 | 133900 | 750 | 230 | 349 | 4673.26 | 1459 | -4 |
| 2612 | 133630 | 130650 | 137300 | 130220 | 134800 | 133920 | 1170 | 290 | 899 | 12039.74 | 3444 | -101 |
| 2701 | 134140 | 131660 | 137660 | 130630 | 135000 | 134980 | 860 | 840 | 169 | 2281.31 | 901 | 15 |
| 2702 | 134120 | 131520 | 137780 | 131520 | 136130 | 135430 | 2010 | 1310 | 33 | 446.92 | 179 | -6 |
| 2703 | 134210 | 136850 | 137380 | 136850 | 137090 | 137060 | 2880 | 2850 | 7 | 95.95 | 13 | 4 |
| Total | | 666248 | 8868127.60 | 319485 / -10811 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2604 | 354000 | 333980 | 356490 | 327200 | 342480 | 343290 | -11520 | -10710 | 304522 | 10454003.65 | 27165 | -2636 |
| 2605 | 353920 | 332990 | 356890 | 327350 | 342710 | 343460 | -11210 | -10460 | 143773 | 4938064.41 | 25589 | -452 |
| 2606 | 354090 | 335000 | 356660 | 327800 | 342530 | 343510 | -11560 | -10580 | 41630 | 1430047.06 | 16207 | 458 |
| 2607 | 354850 | 335000 | 356890 | 328000 | 342930 | 343880 | -11920 | -10970 | 6185 | 212694.56 | 5897 | 175 |
| 2608 | 354770 | 335000 | 357300 | 328850 | 343520 | 344620 | -11250 | -10150 | 1626 | 56035.60 | 1720 | 98 |
| 2609 | 354880 | 335000 | 357790 | 328620 | 344070 | 341720 | -10810 | -13160 | 854 | 29183.68 | 758 | 21 |
| 2610 | 353810 | 332690 | 355340 | 330780 | 343950 | 338820 | -9860 | -14990 | 72 | 2439.56 | 156 | -21 |
| 2611 | 355190 | 340000 | 355540 | 331940 | 345580 | 339230 | -9610 | -15960 | 39 | 1323.02 | 133 | -8 |
| 2612 | 354360 | 335000 | 359450 | 332740 | 344500 | 342740 | -9860 | -11620 | 140 | 4798.44 | 349 | -8 |
| 2701 | 356270 | 334000 | 359430 | 332950 | 345570 | 338290 | -10700 | -17980 | 102 | 3450.57 | 162 | -33 |
| 2702 | 356450 | 336090 | 360370 | 332680 | 347160 | 339760 | -9290 | -16690 | 104 | 3533.56 | 88 | -30 |
| 2703 | 353830 | | | | 347750 | 347750 | -6080 | -6080 | 0 | 0.00 | 4 | 0 |
| Total | | 499047 | 17135574.10 | 78228 / -2436 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2604 | 3021 | 2951 | 3004 | 2907 | 2998 | 2971 | -23 | -50 | 4827 | 28683.70 | 7021 | -497 |
| 2605 | 3076 | 2970 | 3046 | 2940 | 3041 | 3005 | -35 | -71 | 707157 | 4250420.35 | 245832 | -22401 |
| 2606 | 3065 | 2959 | 3045 | 2944 | 3038 | 3004 | -27 | -61 | 17103 | 102763.46 | 64705 | 804 |
| 2607 | 3081 | 3024 | 3061 | 2973 | 3053 | 3021 | -28 | -60 | 8756 | 52918.73 | 38041 | 459 |
| 2608 | 3094 | 3024 | 3078 | 2993 | 3070 | 3035 | -24 | -59 | 707 | 4292.16 | 4738 | -12 |
| 2609 | 3130 | 3035 | 3109 | 2975 | 3102 | 3068 | -28 | -62 | 62273 | 382108.15 | 78799 | 565 |
| 2610 | 3134 | 3091 | 3107 | 3000 | 3098 | 3064 | -36 | -70 | 97 | 594.53 | 1388 | -20 |
| 2611 | 3094 | 3039 | 3086 | 2999 | 3080 | 3043 | -14 | -51 | 108 | 657.50 | 782 | -5 |
| 2612 | 3078 | 2981 | 3081 | 2962 | 3080 | 3024 | 2 | -54 | 125 | 756.10 | 723 | -2 |
| 2701 | 3130 | 3066 | 3109 | 3012 | 3097 | 3061 | -33 | -69 | 487 | 2981.81 | 1444 | 44 |
| 2702 | 3146 | 3072 | 3115 | 3056 | 3108 | 3085 | -38 | -61 | 31 | 191.27 | 65 | -9 |
| 2703 | 3144 | 3080 | 3110 | 3077 | 3103 | 3097 | -41 | -47 | 31 | 192.04 | 26 | 6 |
| Total | | 801702 | 4826559.81 | 443564 / -21068 |
豫公网安备41010502003434号