SHFE Metals Close Price For April 2, 2026
Thursday, Apr 02, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2604 | 96660 | 96370 | 96940 | 95530 | 95800 | 96010 | -860 | -650 | 19570 | 939503.70 | 48195 | -4410 |
| 2605 | 96540 | 96300 | 96970 | 95540 | 95880 | 96230 | -660 | -310 | 103681 | 4988725.01 | 182641 | -3610 |
| 2606 | 96570 | 96350 | 96960 | 95550 | 95840 | 96190 | -730 | -380 | 46492 | 2236071.97 | 133180 | 2213 |
| 2607 | 96520 | 96360 | 96910 | 95530 | 95760 | 96130 | -760 | -390 | 11483 | 551981.37 | 50145 | 507 |
| 2608 | 96540 | 96220 | 96850 | 95470 | 95760 | 96070 | -780 | -470 | 3659 | 175769.28 | 24306 | 542 |
| 2609 | 96580 | 96200 | 96800 | 95430 | 95790 | 96120 | -790 | -460 | 6411 | 308138.05 | 32953 | 1168 |
| 2610 | 96360 | 96330 | 96800 | 95440 | 95760 | 96150 | -600 | -210 | 869 | 41780.39 | 12275 | 123 |
| 2611 | 96470 | 96320 | 96800 | 95500 | 95650 | 95930 | -820 | -540 | 644 | 30890.71 | 11831 | -19 |
| 2612 | 96530 | 96190 | 96780 | 95400 | 95650 | 95980 | -880 | -550 | 2134 | 102420.90 | 19190 | 779 |
| 2701 | 96670 | 96220 | 96760 | 95500 | 95800 | 96100 | -870 | -570 | 620 | 29793.02 | 3678 | 346 |
| 2702 | 96350 | 96320 | 96840 | 95510 | 95760 | 95980 | -590 | -370 | 248 | 11902.55 | 2201 | 13 |
| 2703 | 96540 | 96280 | 96780 | 95630 | 95850 | 96120 | -690 | -420 | 106 | 5094.79 | 752 | -34 |
| Total | | 195917 | 9422071.73 | 521347 / -2382 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2604 | 84960 | 85790 | 85790 | 84730 | 84730 | 85280 | -230 | 320 | 40 | 1705.75 | 1375 | -25 |
| 2605 | 85540 | 85360 | 85910 | 84530 | 84820 | 85220 | -720 | -320 | 4508 | 192104.78 | 6442 | 237 |
| 2606 | 85640 | 85360 | 85980 | 84600 | 84960 | 85220 | -680 | -420 | 876 | 37328.48 | 2620 | 201 |
| 2607 | 86090 | 86090 | 86090 | 85620 | 85730 | 85730 | -360 | -360 | 14 | 600.14 | 41 | -3 |
| 2608 | 84640 | | | | 84640 | 84640 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2609 | 85990 | | | | 85990 | 85990 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2610 | 85430 | | | | 85430 | 85430 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2611 | 84470 | | | | 84470 | 84470 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2612 | 84820 | | | | 84820 | 84820 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 84380 | | | | 84380 | 84380 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2702 | 84370 | | | | 84370 | 84370 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2703 | 83980 | | | | 83980 | 83980 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 5438 | 231739.14 | 10483 / 410 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2604 | 24740 | 24820 | 24920 | 24620 | 24640 | 24740 | -100 | 0 | 8990 | 111214.08 | 39825 | -2525 |
| 2605 | 24850 | 24830 | 25010 | 24685 | 24720 | 24855 | -130 | 5 | 326822 | 4062225.41 | 236191 | -10456 |
| 2606 | 24895 | 24900 | 25070 | 24750 | 24785 | 24910 | -110 | 15 | 121003 | 1507392.49 | 185877 | 13423 |
| 2607 | 24925 | 24890 | 25090 | 24770 | 24825 | 24920 | -100 | -5 | 40374 | 503091.97 | 68284 | 5619 |
| 2608 | 24930 | 24830 | 25070 | 24760 | 24790 | 24910 | -140 | -20 | 11727 | 146086.59 | 25364 | 1146 |
| 2609 | 24925 | 24860 | 25050 | 24735 | 24770 | 24900 | -155 | -25 | 6953 | 86566.06 | 18360 | 1456 |
| 2610 | 24920 | 24895 | 25020 | 24725 | 24780 | 24880 | -140 | -40 | 1414 | 17593.34 | 5688 | 287 |
| 2611 | 24930 | 24860 | 25015 | 24710 | 24780 | 24850 | -150 | -80 | 434 | 5392.50 | 2711 | 66 |
| 2612 | 24900 | 24820 | 25020 | 24725 | 24735 | 24860 | -165 | -40 | 909 | 11299.35 | 4137 | 78 |
| 2701 | 24950 | 24880 | 25020 | 24750 | 24800 | 24890 | -150 | -60 | 549 | 6832.55 | 1304 | 137 |
| 2702 | 24885 | 24890 | 25020 | 24755 | 24765 | 24910 | -120 | 25 | 161 | 2005.38 | 497 | 78 |
| 2703 | 24890 | 24980 | 25015 | 24720 | 24810 | 24905 | -80 | 15 | 64 | 797.09 | 422 | 6 |
| Total | | 519400 | 6460496.79 | 588660 / 9315 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2604 | 23540 | 23595 | 23850 | 23480 | 23565 | 23695 | 25 | 155 | 4210 | 49882.01 | 8210 | -670 |
| 2605 | 23595 | 23635 | 23935 | 23530 | 23600 | 23735 | 5 | 140 | 125328 | 1487502.68 | 83601 | -5330 |
| 2606 | 23625 | 23700 | 23955 | 23575 | 23635 | 23765 | 10 | 140 | 45034 | 535203.16 | 51682 | -218 |
| 2607 | 23635 | 23665 | 23950 | 23580 | 23630 | 23760 | -5 | 125 | 6922 | 82247.56 | 11334 | 696 |
| 2608 | 23635 | 23625 | 23945 | 23585 | 23640 | 23765 | 5 | 130 | 475 | 5644.81 | 2364 | -46 |
| 2609 | 23630 | 23665 | 23940 | 23565 | 23605 | 23760 | -25 | 130 | 771 | 9159.97 | 3305 | -10 |
| 2610 | 23635 | 23655 | 23895 | 23570 | 23600 | 23730 | -35 | 95 | 112 | 1328.92 | 519 | 41 |
| 2611 | 23615 | 23745 | 23920 | 23605 | 23605 | 23765 | -10 | 150 | 8 | 95.06 | 184 | 1 |
| 2612 | 23685 | 23705 | 23805 | 23585 | 23620 | 23685 | -65 | 0 | 19 | 225.02 | 167 | 0 |
| 2701 | 23620 | 23880 | 23920 | 23590 | 23590 | 23735 | -30 | 115 | 8 | 94.95 | 111 | -2 |
| 2702 | 23645 | 23695 | 23940 | 23680 | 23680 | 23800 | 35 | 155 | 13 | 154.72 | 41 | -1 |
| 2703 | 23670 | 23710 | 23880 | 23605 | 23695 | 23725 | 25 | 55 | 17 | 201.68 | 39 | 3 |
| Total | | 182917 | 2171740.53 | 161557 / -5536 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2604 | 16590 | 16675 | 16740 | 16660 | 16690 | 16700 | 100 | 110 | 990 | 8267.06 | 3595 | -685 |
| 2605 | 16595 | 16690 | 16775 | 16675 | 16695 | 16715 | 100 | 120 | 57226 | 478406.63 | 56966 | -4702 |
| 2606 | 16595 | 16655 | 16780 | 16655 | 16715 | 16730 | 120 | 135 | 18364 | 153640.16 | 38801 | -903 |
| 2607 | 16615 | 16700 | 16800 | 16700 | 16720 | 16740 | 105 | 125 | 1061 | 8881.70 | 2490 | 232 |
| 2608 | 16660 | 16700 | 16760 | 16655 | 16720 | 16705 | 60 | 45 | 24 | 200.47 | 134 | -3 |
| 2609 | 16630 | 16660 | 16755 | 16645 | 16725 | 16710 | 95 | 80 | 32 | 267.38 | 966 | -5 |
| 2610 | 16620 | 16670 | 16760 | 16670 | 16760 | 16695 | 140 | 75 | 11 | 91.83 | 93 | -1 |
| 2611 | 16695 | 16725 | 16765 | 16705 | 16765 | 16720 | 70 | 25 | 17 | 142.15 | 122 | -12 |
| 2612 | 16685 | 16760 | 16765 | 16760 | 16765 | 16760 | 80 | 75 | 5 | 41.91 | 45 | -4 |
| 2701 | 16680 | 16710 | 16800 | 16710 | 16795 | 16755 | 115 | 75 | 12 | 100.54 | 166 | -1 |
| 2702 | 16680 | 16785 | 16785 | 16785 | 16785 | 16785 | 105 | 105 | 1 | 8.39 | 24 | -1 |
| 2703 | 16740 | 16760 | 16850 | 16760 | 16790 | 16785 | 50 | 45 | 8 | 67.15 | 19 | -3 |
| Total | | 77751 | 650115.37 | 103421 / -6088 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2604 | 134880 | 133950 | 134500 | 128330 | 133480 | 133030 | -1400 | -1850 | 1026 | 13649.10 | 11664 | -240 |
| 2605 | 135050 | 135100 | 135110 | 133260 | 133730 | 134170 | -1320 | -880 | 247416 | 3319705.12 | 156414 | -2953 |
| 2606 | 135350 | 135110 | 135430 | 133620 | 134070 | 134400 | -1280 | -950 | 54509 | 732623.24 | 81495 | 899 |
| 2607 | 135630 | 136090 | 136090 | 133870 | 134280 | 134700 | -1350 | -930 | 8764 | 118057.83 | 36407 | 506 |
| 2608 | 136060 | 136000 | 136000 | 134150 | 134410 | 134840 | -1650 | -1220 | 3558 | 47976.69 | 14839 | 875 |
| 2609 | 136320 | 136110 | 136310 | 134540 | 134960 | 135370 | -1360 | -950 | 15502 | 209859.82 | 42922 | 661 |
| 2610 | 136470 | 136500 | 136500 | 134800 | 135220 | 135590 | -1250 | -880 | 379 | 5138.88 | 5573 | -22 |
| 2611 | 136650 | 137100 | 137100 | 135210 | 135500 | 135940 | -1150 | -710 | 224 | 3045.12 | 1554 | 30 |
| 2612 | 137000 | 137210 | 137210 | 135390 | 135760 | 136280 | -1240 | -720 | 380 | 5178.76 | 3606 | 12 |
| 2701 | 137220 | 136970 | 136970 | 135770 | 136230 | 136510 | -990 | -710 | 46 | 627.95 | 883 | 14 |
| 2702 | 137420 | 136620 | 136620 | 135470 | 136290 | 136120 | -1130 | -1300 | 3 | 40.84 | 228 | 1 |
| 2703 | 137910 | 137150 | 137510 | 136540 | 136540 | 137130 | -1370 | -780 | 7 | 96.00 | 81 | 1 |
| Total | | 331814 | 4455999.35 | 355666 / -216 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2604 | 371430 | 374320 | 376340 | 356700 | 359710 | 367220 | -11720 | -4210 | 1794 | 65880.47 | 6072 | -360 |
| 2605 | 372160 | 374800 | 377250 | 357080 | 360820 | 368580 | -11340 | -3580 | 266415 | 9819597.42 | 38283 | -1264 |
| 2606 | 372620 | 375000 | 377900 | 357270 | 360860 | 368070 | -11760 | -4550 | 57725 | 2124691.81 | 19492 | -11 |
| 2607 | 373380 | 373700 | 377760 | 357540 | 361380 | 368570 | -12000 | -4810 | 11933 | 439815.14 | 7933 | 167 |
| 2608 | 372850 | 377500 | 377500 | 357900 | 361440 | 370890 | -11410 | -1960 | 2379 | 88236.65 | 2093 | 39 |
| 2609 | 373040 | 374960 | 377840 | 358030 | 361640 | 367820 | -11400 | -5220 | 1024 | 37665.48 | 875 | -25 |
| 2610 | 374010 | 373660 | 377470 | 358540 | 362320 | 366130 | -11690 | -7880 | 69 | 2526.35 | 149 | 15 |
| 2611 | 371290 | 377920 | 377920 | 360110 | 362920 | 366080 | -8370 | -5210 | 61 | 2233.12 | 133 | 9 |
| 2612 | 374430 | 377030 | 377030 | 360000 | 363620 | 364920 | -10810 | -9510 | 175 | 6386.26 | 346 | -3 |
| 2701 | 372130 | 376910 | 378610 | 361720 | 364600 | 369720 | -7530 | -2410 | 58 | 2144.42 | 188 | 3 |
| 2702 | 374510 | 378230 | 378230 | 362350 | 363120 | 373440 | -11390 | -1070 | 29 | 1082.99 | 109 | 23 |
| 2703 | 377590 | 366100 | 366100 | 365600 | 365600 | 365890 | -11990 | -11700 | 4 | 146.36 | 10 | 1 |
| Total | | 341666 | 12590406.46 | 75683 / -1406 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2604 | 2789 | 2733 | 2733 | 2733 | 2733 | 2733 | -56 | -56 | 15 | 81.99 | 1305 | -15 |
| 2605 | 2803 | 2762 | 2781 | 2751 | 2767 | 2766 | -36 | -37 | 250126 | 1383791.86 | 188488 | -4152 |
| 2606 | 2810 | 2771 | 2794 | 2765 | 2781 | 2778 | -29 | -32 | 19037 | 105771.53 | 80122 | -1276 |
| 2607 | 2841 | 2810 | 2836 | 2802 | 2820 | 2819 | -21 | -22 | 8576 | 48352.71 | 46150 | 2050 |
| 2608 | 2864 | 2840 | 2869 | 2831 | 2851 | 2849 | -13 | -15 | 3405 | 19407.40 | 17165 | 1499 |
| 2609 | 2894 | 2877 | 2906 | 2862 | 2889 | 2884 | -5 | -10 | 80567 | 464748.96 | 125511 | 2515 |
| 2610 | 2905 | 2875 | 2909 | 2865 | 2894 | 2875 | -11 | -30 | 785 | 4515.06 | 3239 | 433 |
| 2611 | 2939 | 2902 | 2927 | 2878 | 2915 | 2900 | -24 | -39 | 59 | 342.25 | 1190 | -29 |
| 2612 | 2956 | 2911 | 2945 | 2905 | 2932 | 2919 | -24 | -37 | 60 | 350.40 | 673 | -25 |
| 2701 | 2961 | 2930 | 2966 | 2922 | 2955 | 2943 | -6 | -18 | 315 | 1854.26 | 1787 | 29 |
| 2702 | 2970 | 2938 | 2960 | 2938 | 2948 | 2949 | -22 | -21 | 16 | 94.37 | 89 | 5 |
| 2703 | 2974 | 2961 | 3008 | 2955 | 2968 | 2971 | -6 | -3 | 29 | 172.35 | 94 | -2 |
| Total | | 362990 | 2029483.15 | 465813 / 1032 |
豫公网安备41010502003434号