SHFE Metals Close Price For April 20, 2026
Monday, Apr 20, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2605 | 102040 | 102340 | 103070 | 101740 | 102460 | 102580 | 420 | 540 | 80535 | 4130835.42 | 120199 | -14762 |
| 2606 | 102110 | 102700 | 103240 | 101820 | 102620 | 102690 | 510 | 580 | 132365 | 6796517.56 | 196798 | 20576 |
| 2607 | 102060 | 102750 | 103160 | 101800 | 102560 | 102650 | 500 | 590 | 26360 | 1352958.10 | 77528 | 3637 |
| 2608 | 101990 | 102560 | 103070 | 101700 | 102400 | 102520 | 410 | 530 | 7434 | 381098.61 | 33592 | 1361 |
| 2609 | 101930 | 102640 | 103040 | 101710 | 102400 | 102520 | 470 | 590 | 8291 | 425020.36 | 41323 | 366 |
| 2610 | 101850 | 102620 | 102950 | 101600 | 102420 | 102500 | 570 | 650 | 1595 | 81749.98 | 12990 | 35 |
| 2611 | 101800 | 102330 | 102820 | 101540 | 102110 | 102260 | 310 | 460 | 544 | 27816.76 | 12147 | 98 |
| 2612 | 101630 | 102490 | 102720 | 101410 | 102020 | 102180 | 390 | 550 | 1874 | 95751.56 | 21647 | 82 |
| 2701 | 101570 | 102030 | 102420 | 101330 | 101870 | 101960 | 300 | 390 | 1302 | 66379.79 | 7229 | 682 |
| 2702 | 101650 | 102120 | 102440 | 101400 | 101850 | 102040 | 200 | 390 | 200 | 10204.18 | 2808 | 45 |
| 2703 | 101570 | 101980 | 102500 | 101450 | 102010 | 102060 | 440 | 490 | 428 | 21841.13 | 2315 | 104 |
| 2704 | 101600 | 102200 | 102510 | 101840 | 101870 | 102140 | 270 | 540 | 108 | 5516.09 | 387 | 74 |
| Total | | 261036 | 13395689.50 | 528963 / 12298 |
| efp | | | 102080 | 102080 | | | | | 60 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2605 | 90810 | 91360 | 92080 | 90580 | 91220 | 91230 | 410 | 420 | 6586 | 300421.88 | 6534 | -258 |
| 2606 | 90710 | 91110 | 91670 | 90410 | 91150 | 91150 | 440 | 440 | 1467 | 66860.83 | 3738 | 328 |
| 2607 | 90560 | 91270 | 91330 | 90370 | 90930 | 90930 | 370 | 370 | 16 | 727.47 | 66 | 1 |
| 2608 | 91230 | 90970 | 90970 | 90970 | 90970 | 90970 | -260 | -260 | 1 | 45.49 | 2 | 0 |
| 2609 | 89910 | 91770 | 91770 | 90320 | 90320 | 91040 | 410 | 1130 | 2 | 91.05 | 1 | 0 |
| 2610 | 90280 | | | | 90310 | 90310 | 30 | 30 | 0 | 0.00 | 2 | 0 |
| 2611 | 89770 | | | | 89770 | 89770 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2612 | 89840 | | | | 89870 | 89870 | 30 | 30 | 0 | 0.00 | 1 | 0 |
| 2701 | 89430 | | | | 89450 | 89450 | 20 | 20 | 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 | 89110 | | | | 89130 | 89130 | 20 | 20 | 0 | 0.00 | 0 | 0 |
| Total | | 8072 | 368146.70 | 10345 / 71 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2605 | 25420 | 25320 | 25445 | 24975 | 25040 | 25130 | -380 | -290 | 127148 | 1597899.79 | 138135 | -18486 |
| 2606 | 25505 | 25445 | 25530 | 25055 | 25125 | 25210 | -380 | -295 | 439719 | 5542701.76 | 351792 | -18426 |
| 2607 | 25525 | 25485 | 25560 | 25115 | 25175 | 25245 | -350 | -280 | 93910 | 1185541.50 | 115747 | 5131 |
| 2608 | 25505 | 25445 | 25540 | 25125 | 25180 | 25240 | -325 | -265 | 19952 | 251822.44 | 39663 | 610 |
| 2609 | 25470 | 25415 | 25500 | 25085 | 25160 | 25215 | -310 | -255 | 13173 | 166081.68 | 27006 | 68 |
| 2610 | 25425 | 25385 | 25450 | 25050 | 25110 | 25160 | -315 | -265 | 2874 | 36158.77 | 9082 | 480 |
| 2611 | 25390 | 25360 | 25430 | 25010 | 25105 | 25140 | -285 | -250 | 1785 | 22440.91 | 3653 | 232 |
| 2612 | 25345 | 25400 | 25420 | 25000 | 25075 | 25110 | -270 | -235 | 1490 | 18707.33 | 5584 | 85 |
| 2701 | 25335 | 25300 | 25380 | 24970 | 25025 | 25105 | -310 | -230 | 452 | 5674.62 | 3013 | 99 |
| 2702 | 25325 | 25245 | 25250 | 24975 | 25010 | 25070 | -315 | -255 | 241 | 3021.17 | 1633 | 43 |
| 2703 | 25300 | 25240 | 25320 | 24980 | 25000 | 25045 | -300 | -255 | 535 | 6700.22 | 2032 | 166 |
| 2704 | 25280 | 25090 | 25145 | 24920 | 25020 | 25075 | -260 | -205 | 223 | 2796.15 | 275 | 158 |
| Total | | 701502 | 8839546.33 | 697615 / -29840 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2605 | 23985 | 24080 | 24335 | 24040 | 24150 | 24210 | 165 | 225 | 114986 | 1392001.25 | 55471 | -6101 |
| 2606 | 24035 | 24190 | 24395 | 24120 | 24205 | 24275 | 170 | 240 | 91705 | 1113180.22 | 80492 | 10512 |
| 2607 | 24075 | 24255 | 24435 | 24165 | 24240 | 24320 | 165 | 245 | 18555 | 225641.93 | 30974 | 3876 |
| 2608 | 24105 | 24195 | 24440 | 24195 | 24265 | 24335 | 160 | 230 | 1642 | 19982.09 | 4241 | 107 |
| 2609 | 24105 | 24260 | 24450 | 24215 | 24250 | 24345 | 145 | 240 | 1507 | 18347.38 | 4450 | 77 |
| 2610 | 24095 | 24360 | 24465 | 24190 | 24240 | 24300 | 145 | 205 | 361 | 4386.85 | 1329 | 82 |
| 2611 | 24130 | 24345 | 24480 | 24185 | 24200 | 24285 | 70 | 155 | 99 | 1202.11 | 188 | 15 |
| 2612 | 24130 | 24345 | 24490 | 24265 | 24275 | 24325 | 145 | 195 | 25 | 304.12 | 213 | -8 |
| 2701 | 24100 | 24305 | 24420 | 24225 | 24330 | 24300 | 230 | 200 | 5 | 60.76 | 84 | -3 |
| 2702 | 24180 | 24415 | 24415 | 24310 | 24335 | 24355 | 155 | 175 | 9 | 109.61 | 50 | -1 |
| 2703 | 24135 | 24405 | 24500 | 24275 | 24275 | 24405 | 140 | 270 | 15 | 183.06 | 88 | 2 |
| 2704 | 24145 | 24470 | 24470 | 24450 | 24450 | 24460 | 305 | 315 | 2 | 24.46 | 13 | 0 |
| Total | | 228911 | 2775423.83 | 177593 / 8558 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2605 | 16720 | 16820 | 16840 | 16710 | 16730 | 16765 | 10 | 45 | 39050 | 327392.25 | 41067 | -4825 |
| 2606 | 16760 | 16840 | 16875 | 16745 | 16765 | 16800 | 5 | 40 | 32505 | 273104.96 | 54457 | 4307 |
| 2607 | 16780 | 16900 | 16910 | 16775 | 16800 | 16830 | 20 | 50 | 4163 | 35034.64 | 10241 | -130 |
| 2608 | 16805 | 16870 | 16900 | 16815 | 16815 | 16860 | 10 | 55 | 129 | 1087.66 | 347 | 15 |
| 2609 | 16820 | 16900 | 16945 | 16825 | 16825 | 16880 | 5 | 60 | 38 | 320.75 | 962 | 1 |
| 2610 | 16905 | 16895 | 16895 | 16895 | 16895 | 16895 | -10 | -10 | 5 | 42.24 | 90 | -4 |
| 2611 | 16905 | 16925 | 16925 | 16925 | 16925 | 16925 | 20 | 20 | 1 | 8.46 | 126 | 0 |
| 2612 | 16920 | | | | 16920 | 16920 | 0 | 0 | 0 | 0.00 | 51 | 0 |
| 2701 | 16925 | 16920 | 16920 | 16900 | 16900 | 16905 | -25 | -20 | 3 | 25.36 | 170 | -1 |
| 2702 | 16930 | 16980 | 16980 | 16980 | 16980 | 16980 | 50 | 50 | 1 | 8.49 | 23 | 0 |
| 2703 | 16905 | 16905 | 16930 | 16905 | 16930 | 16915 | 25 | 10 | 2 | 16.92 | 21 | 0 |
| 2704 | 16850 | 16965 | 16965 | 16965 | 16965 | 16965 | 115 | 115 | 1 | 8.48 | 8 | 0 |
| Total | | 75898 | 637050.20 | 107563 / -637 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2605 | 142770 | 144650 | 144660 | 138770 | 141490 | 140960 | -1280 | -1810 | 351660 | 4957339.57 | 89489 | -20371 |
| 2606 | 143330 | 145000 | 145040 | 139110 | 141930 | 141470 | -1400 | -1860 | 259425 | 3670145.88 | 135540 | -10592 |
| 2607 | 143440 | 145400 | 145400 | 139400 | 142230 | 141930 | -1210 | -1510 | 40091 | 569043.36 | 51414 | -179 |
| 2608 | 143890 | 145290 | 145620 | 139480 | 142570 | 142490 | -1320 | -1400 | 15538 | 221407.65 | 18414 | -1141 |
| 2609 | 144220 | 145500 | 145990 | 140110 | 142850 | 142480 | -1370 | -1740 | 54295 | 773637.02 | 54041 | 523 |
| 2610 | 144370 | 145960 | 145980 | 140150 | 143080 | 143010 | -1290 | -1360 | 1886 | 26973.22 | 5885 | -129 |
| 2611 | 144500 | 145760 | 146040 | 140430 | 143290 | 142480 | -1210 | -2020 | 810 | 11541.11 | 2224 | 118 |
| 2612 | 144630 | 145700 | 146280 | 140540 | 143520 | 142620 | -1110 | -2010 | 2188 | 31207.38 | 4748 | 315 |
| 2701 | 144920 | 145560 | 145560 | 140870 | 143750 | 142930 | -1170 | -1990 | 198 | 2830.11 | 1116 | -8 |
| 2702 | 144830 | 145600 | 145910 | 140640 | 144260 | 143590 | -570 | -1240 | 93 | 1335.46 | 456 | -5 |
| 2703 | 144770 | 145350 | 145350 | 141630 | 144390 | 143600 | -380 | -1170 | 89 | 1278.10 | 419 | -19 |
| 2704 | 145040 | 145000 | 145580 | 142400 | 144390 | 144410 | -650 | -630 | 52 | 750.94 | 28 | 21 |
| Total | | 726325 | 10267489.78 | 363774 / -31467 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2605 | 390040 | 393000 | 399400 | 386730 | 390880 | 393090 | 840 | 3050 | 183416 | 7210023.03 | 28655 | -1236 |
| 2606 | 390560 | 395390 | 399700 | 387280 | 391500 | 393430 | 940 | 2870 | 73913 | 2908023.82 | 28684 | 1190 |
| 2607 | 390400 | 394000 | 399590 | 387200 | 391350 | 393230 | 950 | 2830 | 12148 | 477703.34 | 11655 | 361 |
| 2608 | 390010 | 394380 | 399700 | 387620 | 391570 | 393210 | 1560 | 3200 | 3751 | 147495.09 | 4323 | 372 |
| 2609 | 390440 | 396980 | 399660 | 387750 | 391390 | 393850 | 950 | 3410 | 1724 | 67900.01 | 1908 | 173 |
| 2610 | 390610 | 399230 | 400300 | 388650 | 391650 | 392870 | 1040 | 2260 | 130 | 5107.31 | 294 | 63 |
| 2611 | 391090 | 396400 | 396410 | 388710 | 391230 | 390640 | 140 | -450 | 30 | 1171.94 | 142 | 17 |
| 2612 | 390570 | 399000 | 400000 | 388900 | 390000 | 395010 | -570 | 4440 | 47 | 1856.58 | 333 | -6 |
| 2701 | 391840 | 399000 | 400500 | 390460 | 392910 | 398320 | 1070 | 6480 | 21 | 836.47 | 219 | 11 |
| 2702 | 391800 | 400000 | 400000 | 388870 | 391860 | 393400 | 60 | 1600 | 14 | 550.76 | 153 | 2 |
| 2703 | 390400 | 393770 | 394210 | 393770 | 394210 | 393990 | 3810 | 3590 | 2 | 78.80 | 46 | -1 |
| 2704 | 389460 | | | | 389460 | 389460 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 275196 | 10820747.16 | 76413 / 946 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2605 | 2670 | 2666 | 2680 | 2630 | 2664 | 2662 | -6 | -8 | 136165 | 725007.69 | 112673 | -27017 |
| 2606 | 2673 | 2660 | 2681 | 2638 | 2672 | 2665 | -1 | -8 | 49167 | 262074.94 | 111436 | 746 |
| 2607 | 2716 | 2711 | 2732 | 2688 | 2723 | 2713 | 7 | -3 | 11127 | 60377.14 | 56667 | 114 |
| 2608 | 2747 | 2739 | 2765 | 2722 | 2755 | 2742 | 8 | -5 | 2827 | 15508.22 | 24984 | 503 |
| 2609 | 2778 | 2762 | 2802 | 2747 | 2790 | 2772 | 12 | -6 | 310108 | 1719356.79 | 270849 | 20463 |
| 2610 | 2804 | 2789 | 2823 | 2776 | 2819 | 2800 | 15 | -4 | 634 | 3551.23 | 3515 | -25 |
| 2611 | 2831 | 2799 | 2839 | 2799 | 2834 | 2826 | 3 | -5 | 197 | 1113.68 | 1437 | -68 |
| 2612 | 2841 | 2831 | 2867 | 2817 | 2846 | 2836 | 5 | -5 | 118 | 669.48 | 603 | -19 |
| 2701 | 2858 | 2854 | 2890 | 2837 | 2881 | 2864 | 23 | 6 | 1296 | 7424.51 | 2696 | 184 |
| 2702 | 2878 | 2871 | 2899 | 2871 | 2887 | 2884 | 9 | 6 | 14 | 80.77 | 112 | -2 |
| 2703 | 2902 | 2901 | 2912 | 2882 | 2899 | 2898 | -3 | -4 | 121 | 701.35 | 259 | 45 |
| 2704 | 2918 | 2922 | 2922 | 2910 | 2916 | 2916 | -2 | -2 | 22 | 128.31 | 20 | 7 |
| Total | | 511796 | 2795994.10 | 585251 / -5069 |
豫公网安备41010502003434号