SHFE Metals Close Price For April 7, 2026
Tuesday, Apr 07, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2604 | 96240 | 96680 | 96950 | 96220 | 96510 | 96670 | 270 | 430 | 16255 | 785695.73 | 36275 | -5385 |
| 2605 | 96230 | 96350 | 97040 | 96230 | 96560 | 96680 | 330 | 450 | 48055 | 2323098.35 | 176030 | -1330 |
| 2606 | 96170 | 96560 | 97040 | 96220 | 96520 | 96690 | 350 | 520 | 22089 | 1067898.01 | 134978 | 1759 |
| 2607 | 96180 | 96380 | 97020 | 96190 | 96520 | 96640 | 340 | 460 | 5409 | 261378.93 | 50749 | 341 |
| 2608 | 96190 | 96350 | 96940 | 96120 | 96460 | 96610 | 270 | 420 | 2179 | 105258.30 | 25707 | 716 |
| 2609 | 96190 | 96310 | 96930 | 96060 | 96400 | 96580 | 210 | 390 | 2776 | 134053.92 | 33439 | 445 |
| 2610 | 96220 | 96190 | 96890 | 96130 | 96460 | 96540 | 240 | 320 | 500 | 24135.69 | 12391 | 54 |
| 2611 | 96150 | 96320 | 96780 | 96150 | 96400 | 96470 | 250 | 320 | 201 | 9696.13 | 11846 | 3 |
| 2612 | 96080 | 96000 | 96840 | 96000 | 96380 | 96430 | 300 | 350 | 928 | 44745.62 | 19202 | -242 |
| 2701 | 96140 | 96590 | 96820 | 96290 | 96330 | 96490 | 190 | 350 | 512 | 24703.66 | 4080 | 392 |
| 2702 | 96080 | 96700 | 96700 | 96420 | 96420 | 96540 | 340 | 460 | 17 | 820.60 | 2184 | -1 |
| 2703 | 96310 | 96630 | 96730 | 96260 | 96500 | 96610 | 190 | 300 | 22 | 1062.71 | 762 | -6 |
| Total | | 98943 | 4782547.64 | 507643 / -3254 |
| efp | | | 96290 | 96280 | | | | | 140 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2604 | 84950 | | | | 84950 | 84950 | 0 | 0 | 0 | 0.00 | 1355 | 0 |
| 2605 | 85180 | 85390 | 86010 | 85200 | 85580 | 85680 | 400 | 500 | 2046 | 87656.32 | 6450 | 46 |
| 2606 | 85260 | 85440 | 85960 | 85280 | 85520 | 85670 | 260 | 410 | 527 | 22574.09 | 2801 | 136 |
| 2607 | 85040 | 85910 | 85910 | 85530 | 85530 | 85660 | 490 | 620 | 3 | 128.49 | 50 | 1 |
| 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 | | 2576 | 110358.90 | 10661 / 183 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2604 | 24630 | 24645 | 24745 | 24455 | 24570 | 24575 | -60 | -55 | 6895 | 84730.75 | 36230 | -1820 |
| 2605 | 24705 | 24690 | 24835 | 24515 | 24630 | 24650 | -75 | -55 | 145086 | 1788211.84 | 227682 | -3478 |
| 2606 | 24765 | 24750 | 24900 | 24570 | 24690 | 24710 | -75 | -55 | 64480 | 796794.27 | 199396 | 10471 |
| 2607 | 24795 | 24815 | 24915 | 24615 | 24715 | 24740 | -80 | -55 | 13459 | 166499.49 | 69193 | 984 |
| 2608 | 24780 | 24780 | 24900 | 24590 | 24710 | 24725 | -70 | -55 | 3717 | 45960.08 | 25630 | 286 |
| 2609 | 24760 | 24790 | 24880 | 24570 | 24680 | 24700 | -80 | -60 | 3722 | 45973.31 | 19971 | 941 |
| 2610 | 24750 | 24800 | 24875 | 24565 | 24685 | 24690 | -65 | -60 | 549 | 6777.54 | 5727 | -12 |
| 2611 | 24755 | 24800 | 24865 | 24565 | 24660 | 24685 | -95 | -70 | 184 | 2271.04 | 2749 | -19 |
| 2612 | 24750 | 24790 | 24865 | 24575 | 24650 | 24710 | -100 | -40 | 263 | 3249.81 | 4191 | -11 |
| 2701 | 24760 | 24775 | 24865 | 24565 | 24660 | 24715 | -100 | -45 | 67 | 828.11 | 1336 | 13 |
| 2702 | 24805 | 24825 | 24875 | 24575 | 24665 | 24735 | -140 | -70 | 145 | 1793.58 | 537 | 37 |
| 2703 | 24750 | 24810 | 24850 | 24580 | 24645 | 24730 | -105 | -20 | 39 | 482.24 | 432 | 5 |
| Total | | 238606 | 2943572.05 | 593074 / 7397 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2604 | 23565 | 23560 | 23675 | 23425 | 23675 | 23570 | 110 | 5 | 1785 | 21037.24 | 7525 | -195 |
| 2605 | 23680 | 23590 | 23730 | 23480 | 23730 | 23635 | 50 | -45 | 50241 | 593774.87 | 78313 | -3742 |
| 2606 | 23715 | 23700 | 23765 | 23530 | 23760 | 23680 | 45 | -35 | 21851 | 258737.59 | 51384 | -1375 |
| 2607 | 23715 | 23680 | 23765 | 23545 | 23765 | 23675 | 50 | -40 | 4967 | 58802.16 | 12169 | 256 |
| 2608 | 23700 | 23645 | 23775 | 23540 | 23735 | 23685 | 35 | -15 | 163 | 1930.46 | 2428 | 44 |
| 2609 | 23705 | 23625 | 23735 | 23530 | 23720 | 23665 | 15 | -40 | 280 | 3313.43 | 3340 | 14 |
| 2610 | 23695 | 23555 | 23715 | 23555 | 23695 | 23685 | 0 | -10 | 56 | 663.28 | 538 | 29 |
| 2611 | 23720 | 23585 | 23725 | 23585 | 23690 | 23670 | -30 | -50 | 31 | 366.91 | 183 | 4 |
| 2612 | 23685 | 23655 | 23720 | 23575 | 23690 | 23675 | 5 | -10 | 58 | 686.71 | 196 | 29 |
| 2701 | 23645 | 23585 | 23735 | 23585 | 23725 | 23665 | 80 | 20 | 10 | 118.34 | 113 | 0 |
| 2702 | 23715 | 23645 | 23705 | 23630 | 23705 | 23675 | -10 | -40 | 6 | 71.03 | 43 | 1 |
| 2703 | 23705 | 23665 | 23665 | 23665 | 23665 | 23665 | -40 | -40 | 2 | 23.67 | 39 | 0 |
| Total | | 79450 | 939525.67 | 156271 / -4935 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2604 | 16735 | 16700 | 16765 | 16625 | 16650 | 16680 | -85 | -55 | 260 | 2168.74 | 2340 | -135 |
| 2605 | 16745 | 16755 | 16820 | 16635 | 16730 | 16720 | -15 | -25 | 32883 | 274930.81 | 53320 | -1747 |
| 2606 | 16755 | 16785 | 16850 | 16670 | 16750 | 16740 | -5 | -15 | 14735 | 123353.10 | 40891 | 1589 |
| 2607 | 16755 | 16800 | 16845 | 16685 | 16765 | 16750 | 10 | -5 | 556 | 4657.56 | 2755 | 192 |
| 2608 | 16780 | 16705 | 16795 | 16700 | 16770 | 16770 | -10 | -10 | 11 | 92.24 | 130 | 0 |
| 2609 | 16770 | 16695 | 16800 | 16675 | 16745 | 16750 | -25 | -20 | 64 | 536.07 | 976 | 7 |
| 2610 | 16715 | 16800 | 16800 | 16775 | 16775 | 16785 | 60 | 70 | 3 | 25.18 | 94 | 1 |
| 2611 | 16805 | 16805 | 16845 | 16800 | 16800 | 16810 | -5 | 5 | 4 | 33.63 | 119 | -2 |
| 2612 | 16810 | 16805 | 16805 | 16805 | 16805 | 16805 | -5 | -5 | 1 | 8.40 | 45 | 0 |
| 2701 | 16795 | 16825 | 16850 | 16675 | 16675 | 16795 | -120 | 0 | 5 | 41.99 | 166 | 0 |
| 2702 | 16825 | 16825 | 16825 | 16825 | 16825 | 16825 | 0 | 0 | 1 | 8.41 | 24 | 0 |
| 2703 | 16770 | 16855 | 16855 | 16855 | 16855 | 16855 | 85 | 85 | 1 | 8.43 | 17 | 0 |
| Total | | 48524 | 405864.56 | 100877 / -95 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2604 | 133810 | 133510 | 135080 | 132890 | 133000 | 133770 | -810 | -40 | 1068 | 14287.24 | 11262 | -222 |
| 2605 | 134280 | 133990 | 135500 | 133110 | 133230 | 134050 | -1050 | -230 | 136101 | 1824457.02 | 153839 | 3812 |
| 2606 | 134580 | 134600 | 135770 | 133430 | 133500 | 134310 | -1080 | -270 | 34826 | 467760.50 | 83885 | 2501 |
| 2607 | 134870 | 134500 | 136000 | 133740 | 133770 | 134730 | -1100 | -140 | 5651 | 76140.52 | 36700 | 564 |
| 2608 | 135240 | 134840 | 136320 | 134070 | 134130 | 134980 | -1110 | -260 | 2012 | 27158.36 | 15184 | 202 |
| 2609 | 135500 | 135300 | 136680 | 134380 | 134460 | 135320 | -1040 | -180 | 10568 | 143015.36 | 43588 | 401 |
| 2610 | 135520 | 135440 | 136700 | 134630 | 134710 | 135260 | -810 | -260 | 171 | 2313.06 | 5564 | 5 |
| 2611 | 136100 | 135360 | 136820 | 134850 | 134850 | 135640 | -1250 | -460 | 79 | 1071.56 | 1562 | 5 |
| 2612 | 136300 | 136110 | 137260 | 135100 | 135100 | 136160 | -1200 | -140 | 200 | 2723.21 | 3621 | 13 |
| 2701 | 136360 | 136750 | 137550 | 135460 | 135460 | 136500 | -900 | 140 | 23 | 313.95 | 876 | -2 |
| 2702 | 136760 | 137470 | 137470 | 136250 | 136310 | 136710 | -450 | -50 | 7 | 95.70 | 229 | 1 |
| 2703 | 137500 | 138200 | 138200 | 136060 | 136250 | 136740 | -1250 | -760 | 7 | 95.72 | 86 | 4 |
| Total | | 190713 | 2559432.21 | 356396 / 7284 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2604 | 364320 | 364580 | 368500 | 359920 | 363320 | 363970 | -1000 | -350 | 756 | 27516.60 | 5746 | -212 |
| 2605 | 365250 | 363800 | 369990 | 360000 | 363500 | 364240 | -1750 | -1010 | 114191 | 4159318.59 | 35146 | -239 |
| 2606 | 365320 | 365680 | 370260 | 360060 | 363610 | 364330 | -1710 | -990 | 30380 | 1106863.98 | 19407 | 35 |
| 2607 | 365570 | 364890 | 370290 | 360380 | 363670 | 364730 | -1900 | -840 | 5818 | 212204.52 | 8417 | 164 |
| 2608 | 365840 | 364910 | 370120 | 360720 | 363800 | 365000 | -2040 | -840 | 649 | 23688.66 | 2097 | 13 |
| 2609 | 365750 | 365960 | 369970 | 361230 | 364020 | 364790 | -1730 | -960 | 398 | 14518.97 | 946 | 36 |
| 2610 | 364010 | 366520 | 367770 | 363550 | 364180 | 365030 | 170 | 1020 | 34 | 1241.13 | 146 | -1 |
| 2611 | 364360 | 368450 | 368450 | 364030 | 365080 | 365750 | 720 | 1390 | 9 | 329.18 | 128 | 3 |
| 2612 | 366090 | 368820 | 369760 | 363830 | 367140 | 367740 | 1050 | 1650 | 9 | 330.97 | 346 | 0 |
| 2701 | 368560 | 369340 | 369340 | 364490 | 367080 | 366730 | -1480 | -1830 | 38 | 1393.60 | 185 | 0 |
| 2702 | 368780 | 369660 | 369660 | 369660 | 369660 | 369660 | 880 | 880 | 1 | 36.97 | 109 | 0 |
| 2703 | 368450 | | | | 368120 | 368120 | -330 | -330 | 0 | 0.00 | 10 | 0 |
| Total | | 152283 | 5547443.16 | 72683 / -201 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2604 | 2733 | | | | 2695 | 2695 | -38 | -38 | 0 | 0.00 | 1305 | 0 |
| 2605 | 2755 | 2732 | 2747 | 2673 | 2675 | 2709 | -80 | -46 | 163204 | 884537.87 | 184610 | 6973 |
| 2606 | 2769 | 2733 | 2766 | 2680 | 2681 | 2718 | -88 | -51 | 25848 | 140521.60 | 85315 | 7148 |
| 2607 | 2806 | 2797 | 2798 | 2719 | 2719 | 2765 | -87 | -41 | 10582 | 58526.45 | 50084 | 2413 |
| 2608 | 2840 | 2832 | 2833 | 2751 | 2752 | 2792 | -88 | -48 | 5068 | 28302.69 | 19460 | 1308 |
| 2609 | 2873 | 2870 | 2870 | 2773 | 2774 | 2817 | -99 | -56 | 75237 | 423887.59 | 139969 | 14570 |
| 2610 | 2872 | 2873 | 2873 | 2787 | 2788 | 2831 | -84 | -41 | 483 | 2735.18 | 3336 | 6 |
| 2611 | 2898 | 2881 | 2898 | 2808 | 2808 | 2854 | -90 | -44 | 134 | 764.96 | 1175 | -24 |
| 2612 | 2914 | 2893 | 2895 | 2831 | 2832 | 2857 | -82 | -57 | 223 | 1274.25 | 599 | -75 |
| 2701 | 2924 | 2902 | 2921 | 2831 | 2837 | 2870 | -87 | -54 | 469 | 2692.78 | 1779 | 39 |
| 2702 | 2931 | 2914 | 2915 | 2862 | 2865 | 2888 | -66 | -43 | 29 | 167.54 | 101 | 10 |
| 2703 | 2952 | 2926 | 2935 | 2880 | 2880 | 2902 | -72 | -50 | 30 | 174.14 | 115 | 13 |
| Total | | 281307 | 1543585.04 | 487848 / 32381 |
豫公网安备41010502003434号