SHFE Metals Close Price For April 9, 2026
Thursday, Apr 09, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2604 | 97400 | 98060 | 98350 | 97330 | 97730 | 97620 | 330 | 220 | 14175 | 691921.03 | 26460 | -2975 |
| 2605 | 97270 | 98080 | 98500 | 97370 | 97810 | 97880 | 540 | 610 | 79506 | 3891224.53 | 174834 | -6155 |
| 2606 | 97360 | 98300 | 98500 | 97420 | 97830 | 97950 | 470 | 590 | 49975 | 2447525.85 | 139887 | -1105 |
| 2607 | 97300 | 98210 | 98460 | 97400 | 97770 | 97880 | 470 | 580 | 10979 | 537349.42 | 52986 | 584 |
| 2608 | 97090 | 98100 | 98390 | 97350 | 97740 | 97780 | 650 | 690 | 2708 | 132403.73 | 26368 | 60 |
| 2609 | 96960 | 98240 | 98390 | 97300 | 97740 | 97800 | 780 | 840 | 3781 | 184905.05 | 34621 | 139 |
| 2610 | 97370 | 98250 | 98250 | 97310 | 97660 | 97780 | 290 | 410 | 654 | 31975.44 | 12577 | 71 |
| 2611 | 97120 | 98200 | 98280 | 97300 | 97710 | 97710 | 590 | 590 | 139 | 6790.97 | 11788 | -50 |
| 2612 | 97360 | 98110 | 98280 | 97260 | 97770 | 97650 | 410 | 290 | 1335 | 65187.91 | 19427 | 39 |
| 2701 | 97320 | 98240 | 98240 | 97270 | 97670 | 97540 | 350 | 220 | 900 | 43897.37 | 4553 | 368 |
| 2702 | 97500 | 98000 | 98130 | 97290 | 97700 | 97580 | 200 | 80 | 366 | 17858.05 | 2305 | 114 |
| 2703 | 97310 | 98120 | 98140 | 97400 | 97840 | 97640 | 530 | 330 | 278 | 13572.99 | 985 | 171 |
| Total | | 164796 | 8064612.31 | 506791 / -8739 |
| efp | | | 97440 | 97440 | | | | | 50 | | | |
| 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 | 86090 | 87270 | 87360 | 86320 | 86670 | 86800 | 580 | 710 | 2981 | 129387.23 | 6377 | 71 |
| 2606 | 85980 | 87030 | 87190 | 86340 | 86680 | 86810 | 700 | 830 | 364 | 15800.16 | 2938 | 86 |
| 2607 | 85690 | 87000 | 87000 | 86440 | 86440 | 86760 | 750 | 1070 | 5 | 216.92 | 54 | 3 |
| 2608 | 85700 | | | | 85700 | 85700 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2609 | 85990 | | | | 85990 | 85990 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2610 | 86460 | | | | 86460 | 86460 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2611 | 85580 | | | | 85580 | 85580 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2612 | 85590 | | | | 85840 | 85840 | 250 | 250 | 0 | 0.00 | 1 | 0 |
| 2701 | 85510 | | | | 85510 | 85510 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2702 | 85510 | | | | 85510 | 85510 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2703 | 85460 | | | | 85460 | 85460 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 3350 | 145404.30 | 10729 / 160 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2604 | 24635 | 24645 | 24660 | 24310 | 24475 | 24450 | -160 | -185 | 6940 | 84852.49 | 29460 | -3355 |
| 2605 | 24685 | 24740 | 24760 | 24375 | 24540 | 24575 | -145 | -110 | 180381 | 2216658.29 | 214689 | -10107 |
| 2606 | 24760 | 24825 | 24830 | 24435 | 24600 | 24625 | -160 | -135 | 101158 | 1245620.32 | 217537 | 2166 |
| 2607 | 24785 | 24855 | 24865 | 24480 | 24635 | 24655 | -150 | -130 | 21790 | 268629.56 | 73721 | 1429 |
| 2608 | 24770 | 24825 | 24845 | 24475 | 24630 | 24655 | -140 | -115 | 5652 | 69683.32 | 27627 | 550 |
| 2609 | 24745 | 24820 | 24855 | 24465 | 24630 | 24650 | -115 | -95 | 4979 | 61368.93 | 19924 | -330 |
| 2610 | 24740 | 24780 | 24800 | 24460 | 24620 | 24635 | -120 | -105 | 652 | 8031.56 | 5693 | -75 |
| 2611 | 24720 | 24775 | 24790 | 24465 | 24610 | 24605 | -110 | -115 | 330 | 4060.25 | 2775 | 8 |
| 2612 | 24740 | 24755 | 24800 | 24420 | 24595 | 24635 | -145 | -105 | 455 | 5605.26 | 4277 | 23 |
| 2701 | 24760 | 24770 | 24770 | 24460 | 24585 | 24650 | -175 | -110 | 327 | 4030.83 | 1401 | 52 |
| 2702 | 24750 | 24765 | 24765 | 24495 | 24590 | 24650 | -160 | -100 | 560 | 6903.08 | 799 | 263 |
| 2703 | 24765 | 24800 | 24800 | 24415 | 24580 | 24630 | -185 | -135 | 126 | 1551.84 | 488 | 25 |
| Total | | 323350 | 3976995.72 | 598391 / -9351 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2604 | 23825 | 23665 | 23800 | 23610 | 23710 | 23705 | -115 | -120 | 1595 | 18904.94 | 6440 | -660 |
| 2605 | 23875 | 23785 | 23905 | 23665 | 23765 | 23780 | -110 | -95 | 67031 | 797010.10 | 77368 | -1621 |
| 2606 | 23925 | 23810 | 23950 | 23710 | 23810 | 23825 | -115 | -100 | 32847 | 391353.25 | 56607 | 2370 |
| 2607 | 23940 | 23800 | 23965 | 23730 | 23845 | 23840 | -95 | -100 | 7733 | 92185.01 | 14376 | 958 |
| 2608 | 23935 | 23870 | 23965 | 23730 | 23830 | 23840 | -105 | -95 | 553 | 6592.45 | 2706 | 122 |
| 2609 | 23915 | 23895 | 23945 | 23720 | 23855 | 23850 | -60 | -65 | 962 | 11472.00 | 3975 | 357 |
| 2610 | 23890 | 23890 | 23925 | 23720 | 23790 | 23875 | -100 | -15 | 319 | 3808.11 | 705 | 105 |
| 2611 | 23920 | 23880 | 23905 | 23685 | 23880 | 23855 | -40 | -65 | 62 | 739.63 | 185 | -6 |
| 2612 | 23895 | 23820 | 23875 | 23665 | 23870 | 23810 | -25 | -85 | 44 | 523.91 | 211 | 10 |
| 2701 | 23910 | 23850 | 23875 | 23705 | 23865 | 23820 | -45 | -90 | 16 | 190.58 | 99 | -12 |
| 2702 | 23905 | 23735 | 23755 | 23725 | 23725 | 23740 | -180 | -165 | 11 | 130.58 | 46 | 1 |
| 2703 | 23925 | 22855 | 23875 | 22855 | 23870 | 23600 | -55 | -325 | 22 | 259.64 | 42 | -2 |
| Total | | 111195 | 1323170.20 | 162760 / 1622 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2604 | 16765 | 16735 | 16750 | 16680 | 16750 | 16730 | -15 | -35 | 75 | 627.54 | 2250 | -65 |
| 2605 | 16800 | 16805 | 16825 | 16715 | 16785 | 16770 | -15 | -30 | 36330 | 304676.99 | 52646 | 418 |
| 2606 | 16815 | 16805 | 16835 | 16725 | 16800 | 16780 | -15 | -35 | 13811 | 115893.39 | 42197 | 138 |
| 2607 | 16805 | 16840 | 16840 | 16740 | 16805 | 16785 | 0 | -20 | 568 | 4768.25 | 3119 | 69 |
| 2608 | 16830 | 16810 | 16810 | 16750 | 16790 | 16800 | -40 | -30 | 20 | 168.01 | 141 | 6 |
| 2609 | 16825 | 16830 | 16840 | 16740 | 16800 | 16795 | -25 | -30 | 72 | 604.77 | 974 | 1 |
| 2610 | 16815 | | | | 16815 | 16815 | 0 | 0 | 0 | 0.00 | 93 | 0 |
| 2611 | 16820 | 16825 | 16850 | 16825 | 16850 | 16830 | 30 | 10 | 5 | 42.08 | 118 | -1 |
| 2612 | 16855 | 16830 | 16835 | 16830 | 16835 | 16830 | -20 | -25 | 2 | 16.83 | 45 | 0 |
| 2701 | 16865 | 16840 | 16840 | 16840 | 16840 | 16840 | -25 | -25 | 2 | 16.84 | 166 | 1 |
| 2702 | 16850 | 16845 | 16845 | 16845 | 16845 | 16845 | -5 | -5 | 1 | 8.42 | 25 | 0 |
| 2703 | 16885 | 16900 | 16900 | 16900 | 16900 | 16900 | 15 | 15 | 1 | 8.45 | 18 | 1 |
| Total | | 50887 | 426831.57 | 101792 / 568 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2604 | 133380 | 133940 | 133940 | 133000 | 133000 | 133760 | -380 | 380 | 102 | 1364.41 | 10680 | -18 |
| 2605 | 133320 | 134880 | 135420 | 133220 | 133300 | 134180 | -20 | 860 | 182166 | 2444454.59 | 143681 | -3798 |
| 2606 | 133720 | 135300 | 135670 | 133510 | 133620 | 134430 | -100 | 710 | 47569 | 639510.82 | 87726 | 1388 |
| 2607 | 134020 | 136000 | 136000 | 133760 | 133900 | 134630 | -120 | 610 | 8115 | 109257.79 | 38005 | 503 |
| 2608 | 134400 | 135570 | 136200 | 134070 | 134170 | 134840 | -230 | 440 | 2494 | 33630.67 | 15714 | 344 |
| 2609 | 134590 | 135980 | 136580 | 134310 | 134420 | 135320 | -170 | 730 | 15344 | 207646.22 | 44680 | 477 |
| 2610 | 134570 | 135940 | 136680 | 134200 | 134460 | 134980 | -110 | 410 | 1334 | 18007.19 | 5440 | -126 |
| 2611 | 134990 | 136730 | 136890 | 134610 | 134620 | 135240 | -370 | 250 | 1170 | 15823.99 | 2005 | 425 |
| 2612 | 135520 | 137060 | 137180 | 134780 | 134990 | 135440 | -530 | -80 | 2236 | 30285.96 | 3899 | 228 |
| 2701 | 135520 | 137000 | 137510 | 135170 | 135290 | 136240 | -230 | 720 | 765 | 10422.65 | 1119 | 248 |
| 2702 | 135410 | 137050 | 137410 | 135520 | 135720 | 136670 | 310 | 1260 | 599 | 8187.01 | 486 | 254 |
| 2703 | 136150 | 137770 | 138360 | 135980 | 135980 | 137280 | -170 | 1130 | 476 | 6534.71 | 414 | 324 |
| Total | | 262370 | 3525126.00 | 353849 / 249 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2604 | 373540 | 375720 | 376900 | 366000 | 369000 | 373390 | -4540 | -150 | 322 | 12023.20 | 5362 | -76 |
| 2605 | 371570 | 377700 | 380470 | 365540 | 369390 | 372780 | -2180 | 1210 | 181766 | 6776007.78 | 34851 | -1810 |
| 2606 | 372240 | 378000 | 380500 | 365800 | 370090 | 372800 | -2150 | 560 | 44539 | 1660426.70 | 21845 | 1006 |
| 2607 | 373460 | 376800 | 380110 | 365710 | 369690 | 372280 | -3770 | -1180 | 8918 | 332000.65 | 9159 | 535 |
| 2608 | 374060 | 378680 | 379770 | 366310 | 369640 | 371980 | -4420 | -2080 | 1722 | 64056.26 | 2278 | 211 |
| 2609 | 373480 | 379120 | 380000 | 366480 | 369820 | 372880 | -3660 | -600 | 529 | 19725.41 | 968 | 54 |
| 2610 | 375740 | 376910 | 377380 | 368280 | 370500 | 372080 | -5240 | -3660 | 60 | 2232.53 | 172 | 19 |
| 2611 | 377070 | 377540 | 377630 | 369100 | 370600 | 373300 | -6470 | -3770 | 13 | 485.30 | 127 | -2 |
| 2612 | 374370 | 377980 | 379240 | 368710 | 371180 | 376430 | -3190 | 2060 | 24 | 903.44 | 340 | -3 |
| 2701 | 371310 | 378560 | 378560 | 369580 | 372350 | 371960 | 1040 | 650 | 9 | 334.76 | 206 | -2 |
| 2702 | 379930 | 379550 | 379550 | 372210 | 373020 | 374920 | -6910 | -5010 | 8 | 299.94 | 106 | 2 |
| 2703 | 381770 | 378350 | 378350 | 373210 | 373210 | 376630 | -8560 | -5140 | 3 | 112.99 | 11 | 0 |
| Total | | 237913 | 8868608.96 | 75425 / -66 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2604 | 2638 | 2656 | 2659 | 2656 | 2659 | 2657 | 21 | 19 | 90 | 478.41 | 1350 | 45 |
| 2605 | 2681 | 2681 | 2693 | 2645 | 2650 | 2672 | -31 | -9 | 183258 | 979445.21 | 178278 | 2439 |
| 2606 | 2693 | 2697 | 2710 | 2666 | 2667 | 2689 | -26 | -4 | 16519 | 88845.67 | 87667 | 1689 |
| 2607 | 2733 | 2736 | 2752 | 2710 | 2712 | 2734 | -21 | 1 | 6830 | 37350.38 | 51588 | 729 |
| 2608 | 2765 | 2772 | 2787 | 2747 | 2748 | 2768 | -17 | 3 | 2388 | 13221.33 | 21704 | 956 |
| 2609 | 2791 | 2808 | 2817 | 2776 | 2779 | 2797 | -12 | 6 | 67065 | 375289.78 | 150437 | 6662 |
| 2610 | 2788 | 2814 | 2823 | 2786 | 2788 | 2806 | 0 | 18 | 199 | 1116.95 | 3431 | 8 |
| 2611 | 2823 | 2844 | 2864 | 2816 | 2816 | 2838 | -7 | 15 | 51 | 289.52 | 1292 | 8 |
| 2612 | 2839 | 2857 | 2864 | 2812 | 2825 | 2840 | -14 | 1 | 46 | 261.36 | 601 | 3 |
| 2701 | 2848 | 2867 | 2873 | 2831 | 2844 | 2849 | -4 | 1 | 356 | 2029.15 | 1869 | 46 |
| 2702 | 2864 | 2873 | 2873 | 2852 | 2855 | 2863 | -9 | -1 | 14 | 80.19 | 93 | -8 |
| 2703 | 2881 | 2908 | 2909 | 2880 | 2880 | 2896 | -1 | 15 | 38 | 220.16 | 127 | 5 |
| Total | | 276854 | 1498628.11 | 498437 / 12582 |
豫公网安备41010502003434号