SHFE Metals Close Price For June 3, 2026
Wednesday, Jun 03, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2606 | 106040 | 106530 | 107200 | 106000 | 106280 | 106660 | 240 | 620 | 16095 | 858408.43 | 37890 | -4475 |
| 2607 | 105990 | 106720 | 107420 | 106080 | 106380 | 106870 | 390 | 880 | 105625 | 5644268.35 | 187857 | -3487 |
| 2608 | 106110 | 106800 | 107510 | 106190 | 106460 | 106940 | 350 | 830 | 43177 | 2308749.48 | 124549 | 6835 |
| 2609 | 106040 | 106900 | 107460 | 106140 | 106410 | 106900 | 370 | 860 | 15068 | 805402.77 | 80281 | 2334 |
| 2610 | 106070 | 106800 | 107470 | 106130 | 106440 | 106800 | 370 | 730 | 3147 | 168063.72 | 25043 | -117 |
| 2611 | 105970 | 106940 | 107420 | 106110 | 106340 | 106770 | 370 | 800 | 930 | 49652.62 | 13740 | -12 |
| 2612 | 106000 | 106700 | 107400 | 106050 | 106320 | 106810 | 320 | 810 | 4963 | 265068.46 | 30609 | 657 |
| 2701 | 106130 | 106880 | 107370 | 106030 | 106320 | 106740 | 190 | 610 | 408 | 21775.57 | 11417 | -113 |
| 2702 | 105870 | 106590 | 107240 | 106010 | 106300 | 106740 | 430 | 870 | 177 | 9447.25 | 4926 | -12 |
| 2703 | 105960 | 106410 | 107240 | 105940 | 106260 | 106760 | 300 | 800 | 410 | 21887.05 | 9012 | 74 |
| 2704 | 106130 | 106790 | 107320 | 105930 | 106300 | 106710 | 170 | 580 | 311 | 16593.49 | 6245 | 37 |
| 2705 | 105920 | 106880 | 107240 | 105890 | 106230 | 106700 | 310 | 780 | 95 | 5068.67 | 823 | 13 |
| Total | | 190406 | 10174385.82 | 532392 / 1734 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2606 | 94000 | | | | 94000 | 94000 | 0 | 0 | 0 | 0.00 | 1915 | 0 |
| 2607 | 94080 | 94860 | 95510 | 94340 | 94570 | 95060 | 490 | 980 | 7273 | 345689.88 | 11353 | 410 |
| 2608 | 94050 | 95100 | 95470 | 94230 | 94500 | 95050 | 450 | 1000 | 2195 | 104328.25 | 4840 | 403 |
| 2609 | 94060 | 94820 | 95230 | 94210 | 94300 | 94640 | 240 | 580 | 27 | 1277.68 | 115 | 13 |
| 2610 | 94080 | 95040 | 95140 | 94990 | 95120 | 95080 | 1040 | 1000 | 11 | 522.97 | 90 | -1 |
| 2611 | 93790 | | | | 93790 | 93790 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2612 | 93800 | | | | 94140 | 94140 | 340 | 340 | 0 | 0.00 | 1 | 0 |
| 2701 | 94100 | | | | 94100 | 94100 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2702 | 94100 | | | | 94100 | 94100 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2703 | 94000 | | | | 94000 | 94000 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2704 | 94200 | 96260 | 96260 | 94800 | 94800 | 95530 | 600 | 1330 | 2 | 95.53 | 1 | 0 |
| 2705 | 95790 | 95780 | 95780 | 95780 | 95780 | 95780 | -10 | -10 | 1 | 47.89 | 4 | 0 |
| Total | | 9509 | 451962.19 | 18321 / 825 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2606 | 24530 | 24675 | 24740 | 24350 | 24425 | 24585 | -105 | 55 | 9105 | 111933.80 | 38590 | -3415 |
| 2607 | 24580 | 24800 | 24840 | 24440 | 24520 | 24665 | -60 | 85 | 231773 | 2858908.69 | 284233 | -9365 |
| 2608 | 24660 | 24860 | 24910 | 24520 | 24590 | 24735 | -70 | 75 | 91102 | 1126779.51 | 174361 | 1960 |
| 2609 | 24675 | 24850 | 24940 | 24565 | 24630 | 24775 | -45 | 100 | 35983 | 445791.04 | 97502 | 1273 |
| 2610 | 24715 | 24930 | 24955 | 24580 | 24655 | 24815 | -60 | 100 | 10202 | 126589.69 | 39324 | 1842 |
| 2611 | 24780 | 24870 | 24940 | 24570 | 24640 | 24805 | -140 | 25 | 2595 | 32188.82 | 12690 | 185 |
| 2612 | 24730 | 24895 | 24945 | 24570 | 24630 | 24810 | -100 | 80 | 4070 | 50491.98 | 12180 | 741 |
| 2701 | 24725 | 24875 | 24950 | 24590 | 24655 | 24780 | -70 | 55 | 721 | 8933.50 | 5280 | 178 |
| 2702 | 24705 | 24915 | 24950 | 24585 | 24660 | 24790 | -45 | 85 | 170 | 2107.36 | 2547 | 67 |
| 2703 | 24730 | 24980 | 24980 | 24610 | 24665 | 24855 | -65 | 125 | 132 | 1640.53 | 3130 | 5 |
| 2704 | 24815 | 24950 | 24965 | 24655 | 24740 | 24800 | -75 | -15 | 77 | 954.96 | 951 | 3 |
| 2705 | 24820 | 24990 | 25015 | 24680 | 24760 | 24855 | -60 | 35 | 107 | 1329.82 | 343 | 23 |
| Total | | 386037 | 4767649.68 | 671131 / -6503 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2606 | 24805 | 25000 | 25260 | 25000 | 25050 | 25120 | 245 | 315 | 3950 | 49613.86 | 8030 | -405 |
| 2607 | 24860 | 25065 | 25355 | 25060 | 25150 | 25220 | 290 | 360 | 150723 | 1900744.17 | 111784 | 4502 |
| 2608 | 24935 | 25155 | 25415 | 25125 | 25215 | 25280 | 280 | 345 | 44467 | 562162.23 | 74704 | 3165 |
| 2609 | 24985 | 25175 | 25440 | 25170 | 25245 | 25305 | 260 | 320 | 13313 | 168460.46 | 19926 | 2555 |
| 2610 | 24995 | 25200 | 25455 | 25200 | 25245 | 25320 | 250 | 325 | 1527 | 19333.77 | 3670 | 347 |
| 2611 | 24980 | 25210 | 25435 | 25200 | 25225 | 25315 | 245 | 335 | 599 | 7582.82 | 2997 | 161 |
| 2612 | 24960 | 25190 | 25425 | 25170 | 25225 | 25315 | 265 | 355 | 414 | 5240.93 | 1382 | 220 |
| 2701 | 24945 | 25250 | 25405 | 25150 | 25210 | 25305 | 265 | 360 | 45 | 569.42 | 200 | 4 |
| 2702 | 24925 | 25345 | 25410 | 25190 | 25190 | 25310 | 265 | 385 | 12 | 151.89 | 46 | 0 |
| 2703 | 25020 | 25255 | 25420 | 25245 | 25245 | 25320 | 225 | 300 | 32 | 405.16 | 162 | 7 |
| 2704 | 25050 | 25270 | 25410 | 25175 | 25175 | 25300 | 125 | 250 | 23 | 291.00 | 89 | 1 |
| 2705 | 25040 | 25280 | 25400 | 25180 | 25180 | 25295 | 140 | 255 | 17 | 215.01 | 86 | 7 |
| Total | | 215122 | 2714770.71 | 223076 / 10564 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2606 | 16540 | 16550 | 16625 | 16550 | 16565 | 16600 | 25 | 60 | 560 | 4648.24 | 4840 | -380 |
| 2607 | 16575 | 16630 | 16720 | 16600 | 16635 | 16645 | 60 | 70 | 62242 | 518145.00 | 61148 | -2846 |
| 2608 | 16595 | 16640 | 16730 | 16620 | 16670 | 16665 | 75 | 70 | 18378 | 153172.11 | 34268 | -1271 |
| 2609 | 16640 | 16670 | 16770 | 16665 | 16725 | 16700 | 85 | 60 | 1041 | 8694.15 | 5374 | -270 |
| 2610 | 16665 | 16795 | 16795 | 16755 | 16755 | 16775 | 90 | 110 | 2 | 16.78 | 134 | -1 |
| 2611 | 16685 | 16765 | 16765 | 16765 | 16765 | 16765 | 80 | 80 | 5 | 41.91 | 134 | 0 |
| 2612 | 16740 | 16810 | 16830 | 16785 | 16790 | 16800 | 50 | 60 | 5 | 42.00 | 83 | 0 |
| 2701 | 16780 | 16830 | 16860 | 16805 | 16805 | 16830 | 25 | 50 | 13 | 109.41 | 176 | -4 |
| 2702 | 16775 | 16860 | 16895 | 16860 | 16895 | 16875 | 120 | 100 | 2 | 16.88 | 22 | -2 |
| 2703 | 16805 | 16865 | 16910 | 16865 | 16910 | 16880 | 105 | 75 | 3 | 25.32 | 28 | 2 |
| 2704 | 16835 | | | | 16855 | 16855 | 20 | 20 | 0 | 0.00 | 19 | 0 |
| 2705 | 16850 | 16905 | 16905 | 16905 | 16905 | 16905 | 55 | 55 | 1 | 8.45 | 13 | 1 |
| Total | | 82252 | 684920.25 | 106239 / -4771 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2606 | 143930 | 144760 | 145190 | 142220 | 142420 | 143720 | -1510 | -210 | 2004 | 28801.76 | 19164 | -408 |
| 2607 | 144590 | 145200 | 145880 | 142750 | 143070 | 144150 | -1520 | -440 | 259322 | 3738283.59 | 129792 | 7221 |
| 2608 | 145060 | 146150 | 146370 | 143290 | 143580 | 144610 | -1480 | -450 | 33961 | 491119.67 | 67907 | 3899 |
| 2609 | 145550 | 146300 | 146830 | 143760 | 144100 | 145180 | -1450 | -370 | 54745 | 794830.84 | 99272 | 4869 |
| 2610 | 146000 | 146490 | 147170 | 144240 | 144550 | 145600 | -1450 | -400 | 3680 | 53581.91 | 9765 | 284 |
| 2611 | 146380 | 146520 | 147600 | 144740 | 145010 | 146030 | -1370 | -350 | 430 | 6279.64 | 2127 | 40 |
| 2612 | 146790 | 147300 | 147960 | 145060 | 145400 | 146200 | -1390 | -590 | 889 | 12997.87 | 6408 | 193 |
| 2701 | 147110 | 147440 | 148200 | 145500 | 145740 | 146460 | -1370 | -650 | 405 | 5931.88 | 1790 | 49 |
| 2702 | 147490 | 148100 | 148500 | 145770 | 146010 | 146770 | -1480 | -720 | 42 | 616.44 | 466 | 4 |
| 2703 | 148140 | 148970 | 148970 | 146000 | 146450 | 146980 | -1690 | -1160 | 18 | 264.58 | 688 | 1 |
| 2704 | 148320 | 148310 | 148310 | 146800 | 146800 | 147340 | -1520 | -980 | 17 | 250.49 | 397 | -4 |
| 2705 | 148680 | 149140 | 149530 | 147030 | 147160 | 147790 | -1520 | -890 | 76 | 1123.22 | 488 | -7 |
| Total | | 355589 | 5134081.88 | 338264 / 16141 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2606 | 439430 | 447400 | 450190 | 440030 | 443880 | 446410 | 4450 | 6980 | 1184 | 52855.07 | 5400 | -268 |
| 2607 | 440920 | 448800 | 451860 | 441080 | 445480 | 448040 | 4560 | 7120 | 265436 | 11892636.30 | 63476 | -3108 |
| 2608 | 442060 | 448280 | 452500 | 442000 | 446280 | 448500 | 4220 | 6440 | 50677 | 2272871.49 | 25154 | 884 |
| 2609 | 442280 | 449750 | 452710 | 442360 | 446500 | 449130 | 4220 | 6850 | 22200 | 997081.55 | 14271 | 1243 |
| 2610 | 444340 | 450600 | 452560 | 442500 | 446440 | 448520 | 2100 | 4180 | 2556 | 114642.90 | 2616 | 367 |
| 2611 | 442260 | 450110 | 452010 | 443170 | 446620 | 449110 | 4360 | 6850 | 569 | 25554.80 | 443 | 38 |
| 2612 | 443720 | 450530 | 452370 | 442290 | 445920 | 449120 | 2200 | 5400 | 188 | 8443.54 | 485 | 39 |
| 2701 | 443300 | 450790 | 451200 | 443000 | 446470 | 448560 | 3170 | 5260 | 53 | 2377.40 | 223 | -2 |
| 2702 | 441600 | 451470 | 452620 | 443300 | 446720 | 448200 | 5120 | 6600 | 24 | 1075.70 | 226 | -1 |
| 2703 | 440380 | 450660 | 452000 | 445470 | 446200 | 449390 | 5820 | 9010 | 38 | 1707.68 | 154 | 8 |
| 2704 | 443760 | 450820 | 450820 | 443330 | 446390 | 447930 | 2630 | 4170 | 17 | 761.50 | 34 | -1 |
| 2705 | 442990 | 451000 | 452000 | 444580 | 444580 | 449690 | 1590 | 6700 | 39 | 1753.80 | 43 | 13 |
| Total | | 342981 | 15371761.72 | 112525 / -788 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2606 | 2711 | 2709 | 2709 | 2660 | 2683 | 2680 | -28 | -31 | 1800 | 9651.24 | 6690 | -810 |
| 2607 | 2758 | 2762 | 2762 | 2706 | 2724 | 2727 | -34 | -31 | 11320 | 61744.91 | 25401 | 567 |
| 2608 | 2805 | 2790 | 2805 | 2754 | 2772 | 2778 | -33 | -27 | 8089 | 44944.74 | 42710 | -564 |
| 2609 | 2855 | 2852 | 2856 | 2793 | 2813 | 2821 | -42 | -34 | 291880 | 1646796.78 | 314161 | 5198 |
| 2610 | 2881 | 2856 | 2883 | 2813 | 2836 | 2841 | -45 | -40 | 9943 | 56510.89 | 56228 | -364 |
| 2611 | 2907 | 2902 | 2902 | 2840 | 2857 | 2863 | -50 | -44 | 1089 | 6236.76 | 3430 | -82 |
| 2612 | 2938 | 2930 | 2930 | 2868 | 2884 | 2903 | -54 | -35 | 239 | 1387.98 | 2307 | -16 |
| 2701 | 2972 | 2963 | 2971 | 2900 | 2919 | 2929 | -53 | -43 | 3119 | 18273.93 | 15784 | 71 |
| 2702 | 2992 | 2970 | 2970 | 2917 | 2936 | 2941 | -56 | -51 | 39 | 229.43 | 306 | 8 |
| 2703 | 3004 | 2980 | 2990 | 2937 | 2956 | 2971 | -48 | -33 | 181 | 1075.68 | 1006 | -12 |
| 2704 | 3013 | 3005 | 3005 | 2970 | 2989 | 2982 | -24 | -31 | 38 | 226.63 | 321 | -1 |
| 2705 | 3030 | 3016 | 3019 | 2988 | 3003 | 3002 | -27 | -28 | 202 | 1213.14 | 416 | -23 |
| Total | | 327939 | 1848292.11 | 468760 / 3972 |
豫公网安备41010502003434号