SHFE Metals Close Price For March 10, 2025
Monday, Mar 10, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2503 | 78620 | 78420 | 78800 | 78090 | 78200 | 78270 | -420 | -350 | 15900 | 622253.65 | 31875 | -7150 |
| 2504 | 78700 | 78440 | 78910 | 78150 | 78270 | 78440 | -430 | -260 | 76092 | 2984586.80 | 166564 | -6911 |
| 2505 | 78740 | 78470 | 78960 | 78170 | 78340 | 78500 | -400 | -240 | 54325 | 2132459.02 | 155529 | 3476 |
| 2506 | 78630 | 78400 | 78850 | 78090 | 78220 | 78390 | -410 | -240 | 14283 | 559870.93 | 55587 | 73 |
| 2507 | 78440 | 78250 | 78630 | 77900 | 78080 | 78150 | -360 | -290 | 4684 | 183048.79 | 29667 | 261 |
| 2508 | 78310 | 78010 | 78420 | 77710 | 77820 | 77950 | -490 | -360 | 3800 | 148111.65 | 20735 | 1433 |
| 2509 | 78170 | 77950 | 78280 | 77630 | 77700 | 77850 | -470 | -320 | 2162 | 84165.93 | 13959 | 340 |
| 2510 | 78100 | 77970 | 78180 | 77520 | 77600 | 77770 | -500 | -330 | 672 | 26132.86 | 9729 | 47 |
| 2511 | 77950 | 77940 | 78040 | 77440 | 77490 | 77670 | -460 | -280 | 324 | 12583.26 | 3768 | -49 |
| 2512 | 77800 | 77830 | 77970 | 77280 | 77280 | 77630 | -520 | -170 | 2416 | 93782.55 | 13686 | 360 |
| 2601 | 77840 | 77470 | 77900 | 77240 | 77300 | 77480 | -540 | -360 | 1258 | 48737.98 | 7850 | 659 |
| 2602 | 77810 | 77410 | 77860 | 77200 | 77280 | 77430 | -530 | -380 | 1042 | 40342.13 | 8482 | 618 |
| Total | | 176958 | 6936075.53 | 517431 / -6843 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2503 | 69800 | 69800 | 69800 | 69800 | 69800 | 69800 | 0 | 0 | 140 | 4886.00 | 4575 | 0 |
| 2504 | 70430 | 70180 | 70520 | 69710 | 69780 | 70050 | -650 | -380 | 8422 | 294990.46 | 8431 | -341 |
| 2505 | 70310 | 70080 | 70480 | 69720 | 69850 | 70030 | -460 | -280 | 3983 | 139474.20 | 6250 | -41 |
| 2506 | 70040 | 69860 | 70220 | 69620 | 69810 | 69930 | -230 | -110 | 34 | 1188.86 | 47 | -16 |
| 2507 | 69480 | | | | 69480 | 69480 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2508 | 68720 | | | | 68720 | 68720 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2509 | 69860 | | | | 69860 | 69860 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2510 | 69270 | | | | 69270 | 69270 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2511 | 69160 | | | | 69160 | 69160 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2512 | 69390 | | | | 69390 | 69390 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2601 | 69250 | | | | 69250 | 69250 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2602 | 69300 | | | | 69300 | 69300 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 12579 | 440539.51 | 19308 / -398 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2503 | 20860 | 20810 | 20920 | 20770 | 20885 | 20850 | 25 | -10 | 6120 | 63808.08 | 16525 | -2205 |
| 2504 | 20885 | 20855 | 20950 | 20790 | 20895 | 20870 | 10 | -15 | 121116 | 1264100.04 | 195806 | -4215 |
| 2505 | 20910 | 20870 | 20970 | 20825 | 20925 | 20900 | 15 | -10 | 91774 | 959105.66 | 197710 | 11451 |
| 2506 | 20910 | 20875 | 20960 | 20830 | 20925 | 20895 | 15 | -15 | 16938 | 176991.28 | 58529 | 3122 |
| 2507 | 20895 | 20865 | 20950 | 20825 | 20910 | 20885 | 15 | -10 | 8000 | 83548.98 | 26707 | 2051 |
| 2508 | 20890 | 20895 | 20945 | 20820 | 20905 | 20880 | 15 | -10 | 1942 | 20278.30 | 9674 | 614 |
| 2509 | 20895 | 20845 | 20930 | 20820 | 20885 | 20890 | -10 | -5 | 554 | 5786.90 | 6439 | 154 |
| 2510 | 20885 | 20850 | 20930 | 20830 | 20900 | 20875 | 15 | -10 | 280 | 2922.84 | 1627 | 92 |
| 2511 | 20875 | 20875 | 20915 | 20810 | 20900 | 20855 | 25 | -20 | 390 | 4067.51 | 1666 | 5 |
| 2512 | 20860 | 20825 | 20910 | 20800 | 20880 | 20880 | 20 | 20 | 513 | 5356.31 | 3486 | 244 |
| 2601 | 20845 | 20805 | 20890 | 20800 | 20875 | 20870 | 30 | 25 | 83 | 866.22 | 5178 | 6 |
| 2602 | 20885 | 20820 | 20880 | 20820 | 20875 | 20845 | -10 | -40 | 12 | 125.09 | 314 | 1 |
| Total | | 247722 | 2586957.18 | 523661 / 11320 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2503 | 24065 | 23910 | 23980 | 23740 | 23835 | 23860 | -230 | -205 | 1245 | 14855.48 | 2780 | -700 |
| 2504 | 24060 | 23880 | 23980 | 23735 | 23835 | 23860 | -225 | -200 | 138976 | 1658032.59 | 82546 | -7074 |
| 2505 | 24010 | 23880 | 23950 | 23700 | 23785 | 23820 | -225 | -190 | 77947 | 928418.79 | 75908 | 1480 |
| 2506 | 23890 | 23770 | 23845 | 23605 | 23680 | 23715 | -210 | -175 | 17703 | 209944.18 | 24952 | -127 |
| 2507 | 23770 | 23625 | 23725 | 23495 | 23580 | 23605 | -190 | -165 | 2067 | 24399.09 | 4878 | 209 |
| 2508 | 23650 | 23500 | 23600 | 23390 | 23470 | 23480 | -180 | -170 | 260 | 3052.44 | 889 | -2 |
| 2509 | 23525 | 23355 | 23505 | 23300 | 23395 | 23405 | -130 | -120 | 144 | 1685.25 | 737 | 19 |
| 2510 | 23480 | 23295 | 23400 | 23215 | 23300 | 23280 | -180 | -200 | 65 | 756.62 | 321 | 21 |
| 2511 | 23395 | 23235 | 23330 | 23110 | 23200 | 23165 | -195 | -230 | 20 | 231.68 | 186 | 10 |
| 2512 | 23320 | 23170 | 23195 | 23090 | 23090 | 23145 | -230 | -175 | 13 | 150.47 | 125 | 4 |
| 2601 | 23285 | 23085 | 23205 | 23040 | 23040 | 23135 | -245 | -150 | 13 | 150.38 | 119 | 4 |
| 2602 | 23210 | 23070 | 23085 | 22965 | 23000 | 23035 | -210 | -175 | 10 | 115.19 | 139 | 3 |
| Total | | 238463 | 2841792.14 | 193580 / -6153 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2503 | 17435 | 17330 | 17430 | 17330 | 17430 | 17405 | -5 | -30 | 540 | 4700.69 | 4870 | -165 |
| 2504 | 17475 | 17400 | 17510 | 17355 | 17490 | 17415 | 15 | -60 | 37222 | 324144.13 | 46686 | -1257 |
| 2505 | 17475 | 17410 | 17500 | 17370 | 17485 | 17420 | 10 | -55 | 17582 | 153143.34 | 33090 | 587 |
| 2506 | 17455 | 17390 | 17470 | 17360 | 17465 | 17405 | 10 | -50 | 3208 | 27925.40 | 5208 | 531 |
| 2507 | 17450 | 17380 | 17450 | 17355 | 17450 | 17405 | 0 | -45 | 622 | 5413.28 | 1408 | 421 |
| 2508 | 17500 | 17380 | 17410 | 17380 | 17410 | 17395 | -90 | -105 | 19 | 165.28 | 73 | 13 |
| 2509 | 17495 | 17380 | 17440 | 17360 | 17440 | 17415 | -55 | -80 | 30 | 261.23 | 134 | -13 |
| 2510 | 17465 | 17400 | 17425 | 17400 | 17425 | 17410 | -40 | -55 | 6 | 52.24 | 17 | 0 |
| 2511 | 17490 | 17405 | 17430 | 17405 | 17430 | 17415 | -60 | -75 | 2 | 17.42 | 30 | 0 |
| 2512 | 17460 | 17385 | 17415 | 17385 | 17415 | 17400 | -45 | -60 | 2 | 17.40 | 16 | 1 |
| 2601 | 17435 | 17405 | 17430 | 17405 | 17430 | 17415 | -5 | -20 | 2 | 17.42 | 17 | -2 |
| 2602 | 17455 | | | | 17455 | 17455 | 0 | 0 | 0 | 0.00 | 5 | 0 |
| Total | | 59235 | 515857.81 | 91554 / 116 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2503 | 129620 | 129450 | 132570 | 129450 | 132040 | 131680 | 2420 | 2060 | 798 | 10508.49 | 6726 | 282 |
| 2504 | 130010 | 130110 | 132640 | 129410 | 132400 | 131480 | 2390 | 1470 | 40191 | 528441.47 | 32932 | -108 |
| 2505 | 130300 | 130000 | 132960 | 129720 | 132680 | 131810 | 2380 | 1510 | 338709 | 4464542.44 | 151450 | 16541 |
| 2506 | 130550 | 129940 | 133100 | 129880 | 132820 | 132050 | 2270 | 1500 | 26661 | 352073.58 | 19941 | 1193 |
| 2507 | 130850 | 130530 | 133340 | 130160 | 132990 | 132290 | 2140 | 1440 | 7884 | 104302.60 | 12222 | -60 |
| 2508 | 130970 | 130620 | 133560 | 130480 | 133190 | 132630 | 2220 | 1660 | 2062 | 27349.39 | 7281 | 495 |
| 2509 | 131410 | 130640 | 133810 | 130640 | 133500 | 132960 | 2090 | 1550 | 5328 | 70843.38 | 4561 | -1617 |
| 2510 | 131640 | 131450 | 133970 | 131000 | 133640 | 132970 | 2000 | 1330 | 119 | 1582.40 | 276 | 42 |
| 2511 | 132120 | 131280 | 133990 | 131280 | 133810 | 133540 | 1690 | 1420 | 51 | 681.09 | 133 | 20 |
| 2512 | 132640 | 133220 | 134270 | 133220 | 134270 | 133920 | 1630 | 1280 | 18 | 241.06 | 44 | -6 |
| 2601 | 132120 | 131830 | 134820 | 131560 | 134820 | 133790 | 2700 | 1670 | 60 | 802.77 | 129 | -1 |
| 2602 | 132760 | 132880 | 134380 | 132880 | 134380 | 133910 | 1620 | 1150 | 6 | 80.35 | 13 | 1 |
| Total | | 421887 | 5561449.01 | 235708 / 16782 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2503 | 261240 | 261710 | 264180 | 260820 | 262880 | 262590 | 1640 | 1350 | 342 | 8980.59 | 1536 | -184 |
| 2504 | 261930 | 262100 | 265300 | 261020 | 262810 | 262730 | 880 | 800 | 86118 | 2262585.42 | 31300 | -839 |
| 2505 | 262040 | 262310 | 265550 | 261270 | 263220 | 263030 | 1180 | 990 | 28331 | 745214.22 | 20995 | 448 |
| 2506 | 262260 | 262850 | 265600 | 261480 | 263340 | 263260 | 1080 | 1000 | 6636 | 174700.47 | 5028 | 518 |
| 2507 | 262230 | 262650 | 265500 | 261460 | 263400 | 262870 | 1170 | 640 | 274 | 7202.91 | 531 | 56 |
| 2508 | 261770 | 261670 | 264000 | 261670 | 263200 | 262440 | 1430 | 670 | 10 | 262.44 | 88 | 0 |
| 2509 | 262280 | 262450 | 264990 | 261600 | 264080 | 262920 | 1800 | 640 | 29 | 762.49 | 95 | 5 |
| 2510 | 262480 | 263170 | 264760 | 262000 | 263400 | 262820 | 920 | 340 | 23 | 604.51 | 40 | 0 |
| 2511 | 262910 | | | | 263050 | 263050 | 140 | 140 | 0 | 0.00 | 5 | 0 |
| 2512 | 261720 | 261800 | 261800 | 261800 | 261800 | 261800 | 80 | 80 | 1 | 26.18 | 13 | 1 |
| 2601 | 263270 | 263640 | 263640 | 263640 | 263640 | 263640 | 370 | 370 | 1 | 26.36 | 15 | -1 |
| 2602 | 262960 | 263010 | 263010 | 263010 | 263010 | 263010 | 50 | 50 | 1 | 26.30 | 4 | 1 |
| Total | | 121766 | 3200391.90 | 59650 / 5 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2503 | 3247 | 3241 | 3250 | 3141 | 3165 | 3191 | -82 | -56 | 1440 | 9192.72 | 7470 | -570 |
| 2504 | 3259 | 3252 | 3259 | 3156 | 3179 | 3199 | -80 | -60 | 4609 | 29489.25 | 11578 | -93 |
| 2505 | 3280 | 3267 | 3280 | 3173 | 3195 | 3220 | -85 | -60 | 149636 | 963833.23 | 200634 | 9046 |
| 2506 | 3300 | 3291 | 3300 | 3192 | 3208 | 3243 | -92 | -57 | 1431 | 9281.62 | 2339 | 756 |
| 2507 | 3322 | 3312 | 3319 | 3209 | 3227 | 3258 | -95 | -64 | 11245 | 73287.91 | 25451 | 4831 |
| 2508 | 3344 | 3330 | 3331 | 3239 | 3248 | 3289 | -96 | -55 | 195 | 1282.79 | 640 | 36 |
| 2509 | 3361 | 3357 | 3359 | 3252 | 3267 | 3299 | -94 | -62 | 8699 | 57402.91 | 39807 | 1908 |
| 2510 | 3377 | 3371 | 3620 | 3273 | 3273 | 3338 | -104 | -39 | 149 | 994.94 | 1044 | 20 |
| 2511 | 3389 | 3470 | 3470 | 3289 | 3289 | 3346 | -100 | -43 | 126 | 843.26 | 978 | -45 |
| 2512 | 3398 | 3389 | 3389 | 3300 | 3305 | 3342 | -93 | -56 | 237 | 1584.26 | 1046 | -15 |
| 2601 | 3410 | 3400 | 3400 | 3303 | 3309 | 3352 | -101 | -58 | 164 | 1099.65 | 1007 | 33 |
| 2602 | 3413 | 3400 | 3408 | 3311 | 3319 | 3368 | -94 | -45 | 41 | 276.24 | 68 | 6 |
| Total | | 177972 | 1148568.78 | 292062 / 15913 |
| efp | | | 3257 | 3257 | | | | | 60 | | | |
豫公网安备41010502003434号