SHFE Metals Close Price For April 17, 2026
Friday, Apr 17, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2605 | 102330 | 102250 | 102430 | 101590 | 102290 | 102040 | -40 | -290 | 66329 | 3384322.43 | 134961 | -13326 |
| 2606 | 102380 | 102350 | 102510 | 101650 | 102330 | 102110 | -50 | -270 | 67485 | 3445728.73 | 176222 | 2776 |
| 2607 | 102360 | 102310 | 102440 | 101600 | 102280 | 102060 | -80 | -300 | 16207 | 827051.26 | 73891 | 2642 |
| 2608 | 102240 | 102240 | 102310 | 101560 | 102180 | 101990 | -60 | -250 | 5818 | 296717.17 | 32231 | 827 |
| 2609 | 102090 | 102000 | 102270 | 101520 | 102140 | 101930 | 50 | -160 | 7263 | 370166.55 | 40957 | 1961 |
| 2610 | 102030 | 101970 | 102160 | 101460 | 102080 | 101850 | 50 | -180 | 959 | 48837.18 | 12955 | 173 |
| 2611 | 101960 | 102050 | 102120 | 101370 | 101910 | 101800 | -50 | -160 | 429 | 21836.20 | 12049 | 116 |
| 2612 | 101790 | 101840 | 101940 | 101200 | 101760 | 101630 | -30 | -160 | 2593 | 131770.28 | 21565 | 598 |
| 2701 | 101850 | 101820 | 101940 | 101150 | 101700 | 101570 | -150 | -280 | 1161 | 58964.70 | 6547 | 605 |
| 2702 | 101730 | 101790 | 101930 | 101190 | 101620 | 101650 | -110 | -80 | 296 | 15044.27 | 2763 | 92 |
| 2703 | 101750 | 101840 | 101960 | 101170 | 101670 | 101570 | -80 | -180 | 964 | 48956.94 | 2211 | 634 |
| 2704 | 102180 | 101900 | 101900 | 101200 | 101770 | 101600 | -410 | -580 | 236 | 11989.56 | 313 | 203 |
| Total | | 169740 | 8661385.23 | 516665 / -2699 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2605 | 91070 | 91020 | 91230 | 90390 | 91010 | 90810 | -60 | -260 | 4240 | 192519.96 | 6792 | -42 |
| 2606 | 90950 | 90840 | 90980 | 90280 | 90860 | 90710 | -90 | -240 | 1047 | 47489.30 | 3410 | 114 |
| 2607 | 90860 | 90660 | 90680 | 90500 | 90680 | 90560 | -180 | -300 | 13 | 588.69 | 65 | 8 |
| 2608 | 91230 | | | | 91230 | 91230 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2609 | 89910 | | | | 89910 | 89910 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2610 | 90280 | | | | 90280 | 90280 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2611 | 89770 | | | | 89770 | 89770 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2612 | 89520 | | | | 89840 | 89840 | 320 | 320 | 0 | 0.00 | 1 | 0 |
| 2701 | 89430 | | | | 89430 | 89430 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2702 | 89450 | | | | 89450 | 89450 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2703 | 89360 | | | | 89360 | 89360 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2704 | 88930 | | | | 89110 | 89110 | 180 | 180 | 0 | 0.00 | 0 | 0 |
| Total | | 5300 | 240597.95 | 10274 / 80 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2605 | 25240 | 25450 | 25600 | 25260 | 25440 | 25420 | 200 | 180 | 98760 | 1255351.39 | 156621 | -13749 |
| 2606 | 25340 | 25515 | 25675 | 25340 | 25520 | 25505 | 180 | 165 | 333070 | 4247917.14 | 370218 | 9567 |
| 2607 | 25390 | 25580 | 25700 | 25370 | 25550 | 25525 | 160 | 135 | 55631 | 710094.46 | 110616 | 5307 |
| 2608 | 25380 | 25570 | 25675 | 25360 | 25540 | 25505 | 160 | 125 | 14699 | 187453.23 | 39053 | 2126 |
| 2609 | 25360 | 25500 | 25620 | 25305 | 25495 | 25470 | 135 | 110 | 10254 | 130607.30 | 26938 | 1811 |
| 2610 | 25330 | 25515 | 25580 | 25290 | 25455 | 25425 | 125 | 95 | 2077 | 26406.28 | 8602 | 183 |
| 2611 | 25320 | 25415 | 25535 | 25250 | 25440 | 25390 | 120 | 70 | 914 | 11603.70 | 3421 | 82 |
| 2612 | 25290 | 25450 | 25515 | 25230 | 25420 | 25345 | 130 | 55 | 1389 | 17603.74 | 5499 | 141 |
| 2701 | 25250 | 25375 | 25485 | 25200 | 25370 | 25335 | 120 | 85 | 363 | 4598.43 | 2914 | 45 |
| 2702 | 25185 | 25410 | 25515 | 24410 | 25380 | 25325 | 195 | 140 | 188 | 2380.99 | 1590 | 24 |
| 2703 | 25205 | 25385 | 25430 | 25175 | 25345 | 25300 | 140 | 95 | 116 | 1467.52 | 1866 | 1 |
| 2704 | 25155 | 25300 | 25360 | 25175 | 25350 | 25280 | 195 | 125 | 105 | 1327.27 | 117 | 10 |
| Total | | 517566 | 6596811.44 | 727455 / 5548 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2605 | 23915 | 23960 | 24070 | 23875 | 24020 | 23985 | 105 | 70 | 67624 | 811028.28 | 61572 | -5768 |
| 2606 | 23965 | 24030 | 24120 | 23930 | 24070 | 24035 | 105 | 70 | 46101 | 554117.79 | 69980 | 4462 |
| 2607 | 24010 | 24065 | 24165 | 23975 | 24125 | 24075 | 115 | 65 | 11932 | 143655.25 | 27098 | 2465 |
| 2608 | 24020 | 24105 | 24180 | 23995 | 24135 | 24105 | 115 | 85 | 894 | 10775.09 | 4134 | 188 |
| 2609 | 24030 | 24185 | 24190 | 24000 | 24155 | 24105 | 125 | 75 | 573 | 6907.20 | 4373 | 13 |
| 2610 | 24045 | 24155 | 24170 | 24045 | 24135 | 24095 | 90 | 50 | 126 | 1518.15 | 1247 | -14 |
| 2611 | 24050 | 24140 | 24180 | 24080 | 24180 | 24130 | 130 | 80 | 27 | 325.78 | 173 | 10 |
| 2612 | 24070 | 24035 | 24185 | 24035 | 24185 | 24130 | 115 | 60 | 8 | 96.53 | 221 | 2 |
| 2701 | 24045 | 24100 | 24100 | 24100 | 24100 | 24100 | 55 | 55 | 1 | 12.05 | 87 | -1 |
| 2702 | 24040 | 24205 | 24205 | 24160 | 24160 | 24180 | 120 | 140 | 2 | 24.18 | 51 | -1 |
| 2703 | 24040 | 24165 | 24170 | 24090 | 24165 | 24135 | 125 | 95 | 14 | 168.96 | 86 | 1 |
| 2704 | 24040 | 24150 | 24170 | 24135 | 24170 | 24145 | 130 | 105 | 5 | 60.37 | 13 | 5 |
| Total | | 127307 | 1528689.60 | 169035 / 1362 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2605 | 16840 | 16750 | 16790 | 16670 | 16775 | 16720 | -65 | -120 | 42286 | 353607.64 | 45892 | -4274 |
| 2606 | 16860 | 16800 | 16825 | 16710 | 16805 | 16760 | -55 | -100 | 28946 | 242617.68 | 50150 | 2675 |
| 2607 | 16885 | 16830 | 16850 | 16745 | 16840 | 16780 | -45 | -105 | 2744 | 23028.97 | 10371 | 714 |
| 2608 | 16925 | 16820 | 16875 | 16770 | 16865 | 16805 | -60 | -120 | 196 | 1647.07 | 332 | 159 |
| 2609 | 16920 | 16830 | 16865 | 16785 | 16860 | 16820 | -60 | -100 | 36 | 302.84 | 961 | -1 |
| 2610 | 16905 | 16905 | 16905 | 16905 | 16905 | 16905 | 0 | 0 | 1 | 8.45 | 94 | 0 |
| 2611 | 16855 | 16920 | 16940 | 16835 | 16835 | 16905 | -20 | 50 | 18 | 152.15 | 126 | 13 |
| 2612 | 16965 | 16920 | 16940 | 16900 | 16900 | 16920 | -65 | -45 | 6 | 50.77 | 51 | 1 |
| 2701 | 16965 | 16940 | 16940 | 16890 | 16890 | 16925 | -75 | -40 | 4 | 33.85 | 171 | 2 |
| 2702 | 16950 | 16940 | 16940 | 16915 | 16915 | 16930 | -35 | -20 | 3 | 25.40 | 23 | 1 |
| 2703 | 16960 | 16945 | 16955 | 16800 | 16920 | 16905 | -40 | -55 | 13 | 109.91 | 21 | -1 |
| 2704 | 17040 | 16785 | 16985 | 16780 | 16930 | 16850 | -110 | -190 | 88 | 741.52 | 8 | 7 |
| Total | | 74341 | 622326.24 | 108200 / -704 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2605 | 141550 | 141240 | 145160 | 140910 | 143730 | 142770 | 2180 | 1220 | 328664 | 4692352.90 | 109860 | -5990 |
| 2606 | 141980 | 141700 | 145590 | 141300 | 144240 | 143330 | 2260 | 1350 | 192968 | 2765929.28 | 146132 | 20841 |
| 2607 | 142230 | 142390 | 145800 | 141570 | 144450 | 143440 | 2220 | 1210 | 26969 | 386857.14 | 51593 | 3722 |
| 2608 | 142490 | 142370 | 146040 | 141870 | 144700 | 143890 | 2210 | 1400 | 7462 | 107370.73 | 19555 | 849 |
| 2609 | 142900 | 142780 | 146460 | 142270 | 145090 | 144220 | 2190 | 1320 | 34209 | 493369.36 | 53518 | 3219 |
| 2610 | 143000 | 142690 | 146480 | 142300 | 145240 | 144370 | 2240 | 1370 | 691 | 9976.52 | 6014 | 36 |
| 2611 | 142940 | 142550 | 146530 | 142360 | 145150 | 144500 | 2210 | 1560 | 290 | 4190.51 | 2106 | 38 |
| 2612 | 143040 | 142690 | 146720 | 142240 | 145420 | 144630 | 2380 | 1590 | 728 | 10529.75 | 4433 | -77 |
| 2701 | 143500 | 143750 | 146720 | 142980 | 145560 | 144920 | 2060 | 1420 | 115 | 1666.67 | 1124 | -2 |
| 2702 | 143520 | 143810 | 146640 | 143260 | 145740 | 144830 | 2220 | 1310 | 40 | 579.32 | 461 | -8 |
| 2703 | 144080 | 143610 | 147240 | 143550 | 146150 | 144770 | 2070 | 690 | 66 | 955.49 | 438 | -5 |
| 2704 | 144460 | 144200 | 146710 | 143860 | 146450 | 145040 | 1990 | 580 | 13 | 188.56 | 7 | 6 |
| Total | | 592215 | 8473966.21 | 395241 / 22629 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2605 | 389620 | 389000 | 392880 | 386000 | 390660 | 390040 | 1040 | 420 | 178952 | 6979927.13 | 29891 | -2186 |
| 2606 | 390190 | 391000 | 393280 | 386500 | 391200 | 390560 | 1010 | 370 | 62159 | 2427719.39 | 27494 | 1206 |
| 2607 | 390020 | 391110 | 393310 | 386610 | 391120 | 390400 | 1100 | 380 | 10158 | 396575.97 | 11294 | 434 |
| 2608 | 389980 | 390230 | 392960 | 386660 | 390720 | 390010 | 740 | 30 | 3391 | 132254.22 | 3951 | 530 |
| 2609 | 390280 | 390000 | 393000 | 386800 | 390990 | 390440 | 710 | 160 | 891 | 34788.94 | 1735 | 48 |
| 2610 | 389330 | 391500 | 392460 | 389280 | 391160 | 390610 | 1830 | 1280 | 17 | 664.05 | 231 | 4 |
| 2611 | 389600 | 391410 | 393380 | 389630 | 391600 | 391090 | 2000 | 1490 | 9 | 351.99 | 125 | -1 |
| 2612 | 390840 | 391800 | 392270 | 387130 | 390580 | 390570 | -260 | -270 | 14 | 546.80 | 339 | 6 |
| 2701 | 389900 | 392910 | 392910 | 391300 | 391330 | 391840 | 1430 | 1940 | 3 | 117.55 | 208 | 0 |
| 2702 | 391060 | 390870 | 393720 | 390870 | 392070 | 391800 | 1010 | 740 | 15 | 587.71 | 151 | 3 |
| 2703 | 391890 | 389230 | 391570 | 389230 | 391570 | 390400 | -320 | -1490 | 2 | 78.08 | 47 | 1 |
| 2704 | 387170 | | | | 389460 | 389460 | 2290 | 2290 | 0 | 0.00 | 1 | 0 |
| Total | | 255611 | 9973611.83 | 75467 / 45 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2605 | 2649 | 2682 | 2694 | 2650 | 2666 | 2670 | 17 | 21 | 156698 | 836771.52 | 139690 | -7089 |
| 2606 | 2654 | 2679 | 2696 | 2654 | 2666 | 2673 | 12 | 19 | 37183 | 198821.29 | 110690 | 4031 |
| 2607 | 2698 | 2723 | 2735 | 2699 | 2713 | 2716 | 15 | 18 | 6181 | 33578.12 | 56553 | 872 |
| 2608 | 2728 | 2753 | 2767 | 2729 | 2744 | 2747 | 16 | 19 | 2121 | 11656.51 | 24481 | 401 |
| 2609 | 2758 | 2775 | 2800 | 2758 | 2772 | 2778 | 14 | 20 | 181689 | 1009548.91 | 250386 | 23220 |
| 2610 | 2779 | 2805 | 2824 | 2785 | 2799 | 2804 | 20 | 25 | 353 | 1979.90 | 3540 | 19 |
| 2611 | 2802 | 2840 | 2845 | 2811 | 2821 | 2831 | 19 | 29 | 96 | 543.68 | 1505 | -9 |
| 2612 | 2817 | 2855 | 2861 | 2824 | 2831 | 2841 | 14 | 24 | 70 | 397.85 | 622 | 5 |
| 2701 | 2828 | 2855 | 2871 | 2843 | 2856 | 2858 | 28 | 30 | 512 | 2926.93 | 2512 | 54 |
| 2702 | 2854 | 2879 | 2886 | 2866 | 2875 | 2878 | 21 | 24 | 11 | 63.32 | 114 | 0 |
| 2703 | 2877 | 2903 | 2911 | 2895 | 2911 | 2902 | 34 | 25 | 24 | 139.33 | 214 | 9 |
| 2704 | 2880 | 2912 | 2926 | 2912 | 2914 | 2918 | 34 | 38 | 5 | 29.18 | 13 | 4 |
| Total | | 384943 | 2096456.55 | 590320 / 21517 |
豫公网安备41010502003434号