SHFE Metals Close Price For April 3, 2026
Friday, Apr 03, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2604 | 96010 | 95690 | 96590 | 95500 | 96240 | 96240 | 230 | 230 | 15855 | 762978.00 | 41660 | -6535 |
| 2605 | 96230 | 95660 | 96680 | 95300 | 96250 | 96230 | 20 | 0 | 73114 | 3518017.91 | 177358 | -5285 |
| 2606 | 96190 | 95520 | 96640 | 95400 | 96210 | 96170 | 20 | -20 | 32148 | 1545897.02 | 133219 | 39 |
| 2607 | 96130 | 95620 | 96620 | 95380 | 96160 | 96180 | 30 | 50 | 8098 | 389447.28 | 50408 | 263 |
| 2608 | 96070 | 95530 | 96600 | 95310 | 96180 | 96190 | 110 | 120 | 3143 | 151170.36 | 24991 | 685 |
| 2609 | 96120 | 95500 | 96560 | 95300 | 96110 | 96190 | -10 | 70 | 4029 | 193783.05 | 32994 | 41 |
| 2610 | 96150 | 95260 | 96500 | 95260 | 96150 | 96220 | 0 | 70 | 810 | 38969.71 | 12337 | 62 |
| 2611 | 95930 | 95650 | 96520 | 95500 | 96060 | 96150 | 130 | 220 | 129 | 6202.27 | 11843 | 12 |
| 2612 | 95980 | 95480 | 96660 | 95310 | 96100 | 96080 | 120 | 100 | 1657 | 79609.43 | 19444 | 254 |
| 2701 | 96100 | 95490 | 96550 | 95490 | 96080 | 96140 | -20 | 40 | 154 | 7403.27 | 3688 | 10 |
| 2702 | 95980 | 95340 | 96400 | 95340 | 96260 | 96080 | 280 | 100 | 41 | 1969.69 | 2185 | -16 |
| 2703 | 96120 | 95540 | 96620 | 95540 | 96160 | 96310 | 40 | 190 | 93 | 4478.85 | 768 | 16 |
| Total | | 139271 | 6699926.81 | 510895 / -10454 |
| efp | | | 96020 | 96020 | | | | | 20 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2604 | 85280 | 85100 | 85120 | 84620 | 84900 | 84950 | -380 | -330 | 50 | 2123.75 | 1355 | -20 |
| 2605 | 85220 | 84660 | 85820 | 84450 | 85180 | 85180 | -40 | -40 | 3654 | 155636.75 | 6404 | -38 |
| 2606 | 85220 | 84960 | 85600 | 84660 | 85320 | 85260 | 100 | 40 | 765 | 32612.60 | 2665 | 45 |
| 2607 | 85730 | 84980 | 85290 | 84960 | 85290 | 85040 | -440 | -690 | 14 | 595.30 | 49 | 8 |
| 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 | | 4483 | 190968.39 | 10478 / -5 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2604 | 24740 | 24455 | 24750 | 24425 | 24605 | 24630 | -135 | -110 | 5040 | 62072.01 | 38050 | -1775 |
| 2605 | 24855 | 24545 | 24825 | 24495 | 24660 | 24705 | -195 | -150 | 198415 | 2451004.58 | 231160 | -5031 |
| 2606 | 24910 | 24700 | 24885 | 24565 | 24725 | 24765 | -185 | -145 | 74599 | 923870.04 | 188925 | 3048 |
| 2607 | 24920 | 24690 | 24905 | 24600 | 24755 | 24795 | -165 | -125 | 18906 | 234432.11 | 68209 | -75 |
| 2608 | 24910 | 24665 | 24890 | 24580 | 24745 | 24780 | -165 | -130 | 6078 | 75312.07 | 25344 | -20 |
| 2609 | 24900 | 24645 | 24870 | 24520 | 24735 | 24760 | -165 | -140 | 3940 | 48780.40 | 19030 | 670 |
| 2610 | 24880 | 24700 | 24865 | 24560 | 24750 | 24750 | -130 | -130 | 712 | 8812.01 | 5739 | 51 |
| 2611 | 24850 | 24625 | 24890 | 24620 | 24745 | 24755 | -105 | -95 | 831 | 10286.71 | 2768 | 57 |
| 2612 | 24860 | 24575 | 24860 | 24540 | 24725 | 24750 | -135 | -110 | 565 | 6992.96 | 4202 | 65 |
| 2701 | 24890 | 24590 | 24865 | 24590 | 24720 | 24760 | -170 | -130 | 173 | 2141.88 | 1323 | 19 |
| 2702 | 24910 | 24765 | 24860 | 24710 | 24755 | 24805 | -155 | -105 | 84 | 1041.83 | 500 | 3 |
| 2703 | 24905 | 24810 | 24850 | 24700 | 24735 | 24750 | -170 | -155 | 63 | 779.67 | 427 | 5 |
| Total | | 309406 | 3825526.26 | 585677 / -2983 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2604 | 23695 | 23645 | 23750 | 23500 | 23510 | 23565 | -185 | -130 | 2430 | 28632.48 | 7720 | -490 |
| 2605 | 23735 | 23740 | 23815 | 23555 | 23590 | 23680 | -145 | -55 | 80421 | 952246.11 | 82055 | -1546 |
| 2606 | 23765 | 23720 | 23845 | 23595 | 23610 | 23715 | -155 | -50 | 28478 | 337719.46 | 52759 | 1077 |
| 2607 | 23760 | 23680 | 23845 | 23605 | 23625 | 23715 | -135 | -45 | 6385 | 75718.16 | 11913 | 579 |
| 2608 | 23765 | 23695 | 23845 | 23605 | 23605 | 23700 | -160 | -65 | 263 | 3117.13 | 2384 | 20 |
| 2609 | 23760 | 23700 | 23840 | 23600 | 23600 | 23705 | -160 | -55 | 324 | 3840.66 | 3326 | 21 |
| 2610 | 23730 | 23725 | 23765 | 23575 | 23575 | 23695 | -155 | -35 | 123 | 1457.28 | 509 | -10 |
| 2611 | 23765 | 23820 | 23820 | 23630 | 23660 | 23720 | -105 | -45 | 27 | 320.28 | 179 | -5 |
| 2612 | 23685 | | | | 23685 | 23685 | 0 | 0 | 0 | 0.00 | 167 | 0 |
| 2701 | 23735 | 23695 | 23695 | 23620 | 23620 | 23645 | -115 | -90 | 3 | 35.47 | 113 | 2 |
| 2702 | 23800 | 23725 | 23805 | 23675 | 23675 | 23715 | -125 | -85 | 7 | 83.02 | 42 | 1 |
| 2703 | 23725 | 23700 | 23775 | 23620 | 23620 | 23705 | -105 | -20 | 10 | 118.55 | 39 | 0 |
| Total | | 118471 | 1403288.57 | 161206 / -351 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2604 | 16700 | 16730 | 16750 | 16705 | 16745 | 16735 | 45 | 35 | 1580 | 13222.61 | 2475 | -1120 |
| 2605 | 16715 | 16680 | 16810 | 16650 | 16785 | 16745 | 70 | 30 | 45005 | 376861.71 | 55067 | -1899 |
| 2606 | 16730 | 16680 | 16825 | 16670 | 16820 | 16755 | 90 | 25 | 14289 | 119708.50 | 39302 | 501 |
| 2607 | 16740 | 16700 | 16830 | 16695 | 16815 | 16755 | 75 | 15 | 506 | 4239.80 | 2563 | 73 |
| 2608 | 16705 | 16760 | 16840 | 16735 | 16840 | 16780 | 135 | 75 | 21 | 176.20 | 130 | -4 |
| 2609 | 16710 | 16725 | 16835 | 16705 | 16795 | 16770 | 85 | 60 | 86 | 721.21 | 969 | 3 |
| 2610 | 16695 | | | | 16715 | 16715 | 20 | 20 | 0 | 0.00 | 93 | 0 |
| 2611 | 16720 | 16770 | 16845 | 16770 | 16845 | 16805 | 125 | 85 | 3 | 25.21 | 121 | -1 |
| 2612 | 16760 | 16810 | 16810 | 16810 | 16810 | 16810 | 50 | 50 | 1 | 8.41 | 45 | 0 |
| 2701 | 16755 | 16785 | 16810 | 16785 | 16810 | 16795 | 55 | 40 | 4 | 33.59 | 166 | 0 |
| 2702 | 16785 | | | | 16825 | 16825 | 40 | 40 | 0 | 0.00 | 24 | 0 |
| 2703 | 16785 | 16610 | 16855 | 16610 | 16855 | 16770 | 70 | -15 | 4 | 33.54 | 17 | -2 |
| Total | | 61499 | 515030.78 | 100972 / -2449 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2604 | 133030 | 133260 | 134320 | 133200 | 133440 | 133810 | 410 | 780 | 738 | 9875.61 | 11484 | -180 |
| 2605 | 134170 | 133360 | 134920 | 133260 | 133990 | 134280 | -180 | 110 | 209959 | 2819497.72 | 150027 | -6387 |
| 2606 | 134400 | 133310 | 135200 | 133310 | 134290 | 134580 | -110 | 180 | 40908 | 550575.88 | 81384 | -111 |
| 2607 | 134700 | 134280 | 135480 | 133860 | 134540 | 134870 | -160 | 170 | 5804 | 78283.87 | 36136 | -271 |
| 2608 | 134840 | 134130 | 135760 | 134110 | 134850 | 135240 | 10 | 400 | 1604 | 21693.34 | 14982 | 143 |
| 2609 | 135370 | 135000 | 136150 | 134590 | 135200 | 135500 | -170 | 130 | 12687 | 171917.56 | 43187 | 265 |
| 2610 | 135590 | 135220 | 136310 | 134730 | 135440 | 135520 | -150 | -70 | 113 | 1531.43 | 5559 | -14 |
| 2611 | 135940 | 135500 | 136660 | 134950 | 135850 | 136100 | -90 | 160 | 66 | 898.30 | 1557 | 3 |
| 2612 | 136280 | 135610 | 136950 | 135270 | 136080 | 136300 | -200 | 20 | 166 | 2262.66 | 3608 | 2 |
| 2701 | 136510 | 135240 | 137000 | 135240 | 136330 | 136360 | -180 | -150 | 17 | 231.82 | 878 | -5 |
| 2702 | 136120 | 137160 | 137160 | 136370 | 136370 | 136760 | 250 | 640 | 2 | 27.35 | 228 | 0 |
| 2703 | 137130 | 137490 | 137510 | 137490 | 137510 | 137500 | 380 | 370 | 2 | 27.50 | 82 | 1 |
| Total | | 272066 | 3656823.03 | 349112 / -6554 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2604 | 367220 | 359620 | 367530 | 359370 | 364580 | 364320 | -2640 | -2900 | 884 | 32206.74 | 5958 | -114 |
| 2605 | 368580 | 358810 | 368660 | 358600 | 365740 | 365250 | -2840 | -3330 | 204746 | 7478528.23 | 35385 | -2898 |
| 2606 | 368070 | 358810 | 368860 | 358810 | 365880 | 365320 | -2190 | -2750 | 44330 | 1619482.22 | 19372 | -120 |
| 2607 | 368570 | 360490 | 368900 | 359400 | 366000 | 365570 | -2570 | -3000 | 7911 | 289203.99 | 8253 | 320 |
| 2608 | 370890 | 360900 | 368820 | 358500 | 366370 | 365840 | -4520 | -5050 | 1064 | 38926.29 | 2084 | -9 |
| 2609 | 367820 | 360430 | 369040 | 360430 | 366710 | 365750 | -1110 | -2070 | 612 | 22384.35 | 910 | 35 |
| 2610 | 366130 | 362320 | 367700 | 361250 | 366960 | 364010 | 830 | -2120 | 23 | 837.23 | 147 | -2 |
| 2611 | 366080 | 362920 | 368350 | 362920 | 368350 | 364360 | 2270 | -1720 | 15 | 546.55 | 125 | -8 |
| 2612 | 364920 | 363620 | 369080 | 363000 | 368460 | 366090 | 3540 | 1170 | 13 | 475.92 | 346 | 0 |
| 2701 | 369720 | 365710 | 369830 | 365710 | 369330 | 368560 | -390 | -1160 | 11 | 405.42 | 185 | -3 |
| 2702 | 373440 | 368780 | 368780 | 368780 | 368780 | 368780 | -4660 | -4660 | 1 | 36.88 | 109 | 0 |
| 2703 | 365890 | | | | 368450 | 368450 | 2560 | 2560 | 0 | 0.00 | 10 | 0 |
| Total | | 259610 | 9483033.79 | 72884 / -2799 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2604 | 2733 | | | | 2733 | 2733 | 0 | 0 | 0 | 0.00 | 1305 | 0 |
| 2605 | 2766 | 2758 | 2780 | 2721 | 2741 | 2755 | -25 | -11 | 256357 | 1412542.87 | 177637 | -10851 |
| 2606 | 2778 | 2775 | 2794 | 2738 | 2761 | 2769 | -17 | -9 | 21244 | 117669.28 | 78167 | -1955 |
| 2607 | 2819 | 2814 | 2834 | 2780 | 2801 | 2806 | -18 | -13 | 9193 | 51600.10 | 47671 | 1521 |
| 2608 | 2849 | 2858 | 2868 | 2808 | 2833 | 2840 | -16 | -9 | 3026 | 17192.50 | 18152 | 987 |
| 2609 | 2884 | 2889 | 2904 | 2837 | 2867 | 2873 | -17 | -11 | 75393 | 433357.16 | 125399 | -112 |
| 2610 | 2875 | 2898 | 2903 | 2840 | 2875 | 2872 | 0 | -3 | 442 | 2539.43 | 3330 | 91 |
| 2611 | 2900 | 2914 | 2924 | 2871 | 2896 | 2898 | -4 | -2 | 64 | 371.05 | 1199 | 9 |
| 2612 | 2919 | 2940 | 2940 | 2891 | 2901 | 2914 | -18 | -5 | 39 | 227.35 | 674 | 1 |
| 2701 | 2943 | 2965 | 2967 | 2905 | 2921 | 2924 | -22 | -19 | 413 | 2415.37 | 1740 | -47 |
| 2702 | 2949 | 2961 | 2961 | 2912 | 2917 | 2931 | -32 | -18 | 12 | 70.37 | 91 | 2 |
| 2703 | 2971 | 2965 | 2965 | 2932 | 2932 | 2952 | -39 | -19 | 33 | 194.88 | 102 | 8 |
| Total | | 366216 | 2038180.34 | 455467 / -10346 |
豫公网安备41010502003434号