SHFE Metals Close Price For April 21, 2026
Tuesday, Apr 21, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2605 | 102580 | 102350 | 102690 | 101860 | 102020 | 102180 | -560 | -400 | 47486 | 2426231.17 | 108007 | -12194 |
| 2606 | 102690 | 102500 | 102830 | 101930 | 102140 | 102340 | -550 | -350 | 82517 | 4222774.36 | 199316 | 2518 |
| 2607 | 102650 | 102400 | 102760 | 101900 | 102090 | 102280 | -560 | -370 | 17319 | 885762.29 | 80412 | 2884 |
| 2608 | 102520 | 102370 | 102670 | 101840 | 102000 | 102160 | -520 | -360 | 4777 | 244021.41 | 33603 | 11 |
| 2609 | 102520 | 101910 | 102620 | 101750 | 101910 | 102110 | -610 | -410 | 6506 | 332181.05 | 41829 | 506 |
| 2610 | 102500 | 102220 | 102510 | 101650 | 101830 | 102090 | -670 | -410 | 991 | 50589.21 | 13209 | 219 |
| 2611 | 102260 | 102170 | 102330 | 101530 | 101770 | 101900 | -490 | -360 | 816 | 41575.22 | 12080 | -67 |
| 2612 | 102180 | 101930 | 102240 | 101400 | 101650 | 101800 | -530 | -380 | 1575 | 80169.53 | 21734 | 87 |
| 2701 | 101960 | 101940 | 102070 | 101300 | 101420 | 101630 | -540 | -330 | 604 | 30694.19 | 7277 | 48 |
| 2702 | 102040 | 101970 | 102030 | 101280 | 101460 | 101650 | -580 | -390 | 509 | 25872.40 | 2990 | 182 |
| 2703 | 102060 | 101970 | 102180 | 101200 | 101490 | 101500 | -570 | -560 | 1695 | 86027.82 | 3008 | 693 |
| 2704 | 102140 | 101970 | 102010 | 101140 | 101450 | 101640 | -690 | -500 | 417 | 21193.44 | 736 | 349 |
| Total | | 165212 | 8447092.06 | 524201 / -4764 |
| efp | | | 102630 | 102630 | | | | | 190 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2605 | 91230 | 91080 | 91320 | 90470 | 90770 | 90870 | -460 | -360 | 3211 | 145897.32 | 6349 | -185 |
| 2606 | 91150 | 91150 | 91250 | 90460 | 90660 | 90860 | -490 | -290 | 1000 | 45431.18 | 3926 | 188 |
| 2607 | 90930 | 90810 | 90810 | 90540 | 90540 | 90650 | -390 | -280 | 4 | 181.32 | 66 | 0 |
| 2608 | 90970 | 90710 | 90710 | 90710 | 90710 | 90710 | -260 | -260 | 1 | 45.36 | 2 | 0 |
| 2609 | 91040 | | | | 91040 | 91040 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2610 | 90310 | | | | 90310 | 90310 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2611 | 89770 | | | | 89770 | 89770 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2612 | 89870 | | | | 89870 | 89870 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 89450 | | | | 89450 | 89450 | 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 | 89130 | | | | 89130 | 89130 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 4216 | 191555.17 | 10348 / 3 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2605 | 25130 | 25050 | 25165 | 24715 | 24825 | 24910 | -305 | -220 | 75702 | 942872.49 | 123104 | -15034 |
| 2606 | 25210 | 25140 | 25250 | 24780 | 24900 | 25000 | -310 | -210 | 299421 | 3743150.72 | 332829 | -18977 |
| 2607 | 25245 | 25240 | 25290 | 24845 | 24955 | 25020 | -290 | -225 | 64064 | 801569.64 | 121039 | 5292 |
| 2608 | 25240 | 25220 | 25295 | 24855 | 24960 | 25030 | -280 | -210 | 18384 | 230099.83 | 39108 | -555 |
| 2609 | 25215 | 25165 | 25285 | 24855 | 24960 | 25060 | -255 | -155 | 10720 | 134322.67 | 27471 | 465 |
| 2610 | 25160 | 25150 | 25250 | 24820 | 24920 | 25010 | -240 | -150 | 2323 | 29054.49 | 9814 | 732 |
| 2611 | 25140 | 25115 | 25210 | 24805 | 24900 | 24990 | -240 | -150 | 1050 | 13121.40 | 3874 | 221 |
| 2612 | 25110 | 25085 | 25195 | 24780 | 24850 | 24990 | -260 | -120 | 1635 | 20432.56 | 5731 | 147 |
| 2701 | 25105 | 25035 | 25175 | 24750 | 24835 | 24900 | -270 | -205 | 642 | 7994.25 | 3364 | 351 |
| 2702 | 25070 | 25050 | 25100 | 24730 | 24785 | 24885 | -285 | -185 | 356 | 4429.82 | 1861 | 228 |
| 2703 | 25045 | 25000 | 25170 | 24725 | 24780 | 24910 | -265 | -135 | 566 | 7050.85 | 2387 | 355 |
| 2704 | 25075 | 24995 | 25140 | 24750 | 24830 | 24965 | -245 | -110 | 130 | 1622.79 | 343 | 68 |
| Total | | 474993 | 5935721.50 | 670925 / -26707 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2605 | 24210 | 24195 | 24200 | 24000 | 24050 | 24100 | -160 | -110 | 60151 | 724820.22 | 47218 | -8253 |
| 2606 | 24275 | 24150 | 24270 | 24060 | 24115 | 24160 | -160 | -115 | 68827 | 831563.55 | 84296 | 3804 |
| 2607 | 24320 | 24245 | 24315 | 24110 | 24150 | 24215 | -170 | -105 | 13027 | 157725.41 | 33783 | 2809 |
| 2608 | 24335 | 24275 | 24345 | 24135 | 24190 | 24235 | -145 | -100 | 1530 | 18541.33 | 4356 | 115 |
| 2609 | 24345 | 24290 | 24370 | 24170 | 24195 | 24280 | -150 | -65 | 1945 | 23616.54 | 5218 | 768 |
| 2610 | 24300 | 24205 | 24345 | 24160 | 24205 | 24270 | -95 | -30 | 130 | 1577.70 | 1359 | 30 |
| 2611 | 24285 | 24260 | 24340 | 24090 | 24220 | 24250 | -65 | -35 | 122 | 1479.48 | 220 | 32 |
| 2612 | 24325 | 24280 | 24330 | 24165 | 24165 | 24225 | -160 | -100 | 72 | 872.25 | 250 | 37 |
| 2701 | 24300 | 24300 | 24340 | 24185 | 24185 | 24235 | -115 | -65 | 9 | 109.06 | 84 | 0 |
| 2702 | 24355 | 24370 | 24370 | 24200 | 24200 | 24250 | -155 | -105 | 9 | 109.14 | 53 | 3 |
| 2703 | 24405 | 24290 | 24365 | 24200 | 24210 | 24295 | -195 | -110 | 13 | 157.93 | 91 | 3 |
| 2704 | 24460 | 24245 | 24245 | 24245 | 24245 | 24245 | -215 | -215 | 2 | 24.25 | 13 | 0 |
| Total | | 145837 | 1760596.85 | 176941 / -652 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2605 | 16765 | 16710 | 16860 | 16710 | 16845 | 16800 | 80 | 35 | 37484 | 314928.14 | 33173 | -7894 |
| 2606 | 16800 | 16820 | 16900 | 16760 | 16885 | 16840 | 85 | 40 | 43474 | 366145.54 | 60270 | 5813 |
| 2607 | 16830 | 16790 | 16915 | 16790 | 16910 | 16875 | 80 | 45 | 5686 | 47984.79 | 10598 | 357 |
| 2608 | 16860 | 16880 | 16925 | 16850 | 16900 | 16890 | 40 | 30 | 261 | 2204.26 | 276 | -71 |
| 2609 | 16880 | 16895 | 16945 | 16865 | 16905 | 16900 | 25 | 20 | 20 | 169.00 | 959 | -3 |
| 2610 | 16895 | | | | 16915 | 16915 | 20 | 20 | 0 | 0.00 | 90 | 0 |
| 2611 | 16925 | 16930 | 16950 | 16930 | 16950 | 16940 | 25 | 15 | 2 | 16.94 | 126 | 0 |
| 2612 | 16920 | 16960 | 16960 | 16960 | 16960 | 16960 | 40 | 40 | 2 | 16.96 | 49 | -2 |
| 2701 | 16905 | | | | 16940 | 16940 | 35 | 35 | 0 | 0.00 | 170 | 0 |
| 2702 | 16980 | 16975 | 16980 | 16975 | 16980 | 16975 | 0 | -5 | 2 | 16.98 | 22 | -1 |
| 2703 | 16915 | 16995 | 17000 | 16995 | 17000 | 16995 | 85 | 80 | 2 | 17.00 | 21 | 0 |
| 2704 | 16965 | | | | 16995 | 16995 | 30 | 30 | 0 | 0.00 | 8 | 0 |
| Total | | 86933 | 731499.60 | 105762 / -1801 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2605 | 140960 | 141710 | 142310 | 139200 | 140010 | 140790 | -950 | -170 | 170507 | 2400673.46 | 78441 | -11048 |
| 2606 | 141470 | 141970 | 142710 | 139680 | 140460 | 141200 | -1010 | -270 | 137442 | 1940703.77 | 135670 | 130 |
| 2607 | 141930 | 141840 | 143000 | 140010 | 140740 | 141420 | -1190 | -510 | 20230 | 286094.50 | 52235 | 821 |
| 2608 | 142490 | 142290 | 143320 | 140350 | 141060 | 141780 | -1430 | -710 | 5116 | 72536.75 | 18399 | -15 |
| 2609 | 142480 | 142500 | 143690 | 140610 | 141390 | 142050 | -1090 | -430 | 30985 | 440165.00 | 50643 | -3398 |
| 2610 | 143010 | 143510 | 143820 | 140780 | 141560 | 142430 | -1450 | -580 | 818 | 11651.13 | 5822 | -63 |
| 2611 | 142480 | 143730 | 143760 | 141060 | 141790 | 142600 | -690 | 120 | 460 | 6559.86 | 2297 | 73 |
| 2612 | 142620 | 144080 | 144210 | 141260 | 141960 | 142910 | -660 | 290 | 1035 | 14792.07 | 5031 | 283 |
| 2701 | 142930 | 143430 | 143470 | 141820 | 142420 | 142840 | -510 | -90 | 61 | 871.36 | 1116 | 0 |
| 2702 | 143590 | 143340 | 143340 | 142380 | 142380 | 143010 | -1210 | -580 | 9 | 128.71 | 456 | 0 |
| 2703 | 143600 | 143720 | 143720 | 142300 | 142530 | 143030 | -1070 | -570 | 14 | 200.25 | 417 | -2 |
| 2704 | 144410 | 145030 | 145030 | 143260 | 143260 | 143750 | -1150 | -660 | 15 | 215.63 | 40 | 12 |
| Total | | 366692 | 5174592.50 | 350567 / -13207 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2605 | 393090 | 392890 | 398950 | 390660 | 392300 | 394990 | -790 | 1900 | 180109 | 7114138.93 | 26101 | -2555 |
| 2606 | 393430 | 392600 | 399600 | 391400 | 393090 | 395620 | -340 | 2190 | 88135 | 3486844.12 | 31934 | 3250 |
| 2607 | 393230 | 392760 | 399710 | 391500 | 393110 | 395640 | -120 | 2410 | 15900 | 629076.66 | 12692 | 1037 |
| 2608 | 393210 | 393310 | 399350 | 391550 | 393020 | 396020 | -190 | 2810 | 3667 | 145223.07 | 4485 | 162 |
| 2609 | 393850 | 393430 | 399090 | 391550 | 393140 | 395690 | -710 | 1840 | 1462 | 57850.15 | 1826 | -82 |
| 2610 | 392870 | 393670 | 399600 | 392980 | 393130 | 395340 | 260 | 2470 | 78 | 3083.69 | 321 | 27 |
| 2611 | 390640 | 396560 | 396760 | 393770 | 393920 | 395290 | 3280 | 4650 | 9 | 355.77 | 143 | 1 |
| 2612 | 395010 | 394610 | 397720 | 392600 | 392960 | 394620 | -2050 | -390 | 56 | 2209.88 | 329 | -4 |
| 2701 | 398320 | 395400 | 399300 | 392600 | 393120 | 396980 | -5200 | -1340 | 23 | 913.07 | 220 | 1 |
| 2702 | 393400 | 396180 | 400210 | 393000 | 393000 | 396770 | -400 | 3370 | 20 | 793.56 | 155 | 2 |
| 2703 | 393990 | 396080 | 396080 | 392550 | 392550 | 394310 | -1440 | 320 | 2 | 78.86 | 47 | 1 |
| 2704 | 389460 | | | | 389460 | 389460 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 289461 | 11440567.75 | 78254 / 1840 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2605 | 2662 | 2676 | 2704 | 2666 | 2689 | 2688 | 27 | 26 | 98039 | 527132.01 | 90834 | -21840 |
| 2606 | 2665 | 2678 | 2715 | 2673 | 2696 | 2698 | 31 | 33 | 44742 | 241455.47 | 109242 | -2195 |
| 2607 | 2713 | 2723 | 2769 | 2723 | 2748 | 2752 | 35 | 39 | 11151 | 61386.64 | 56720 | 53 |
| 2608 | 2742 | 2761 | 2806 | 2758 | 2788 | 2790 | 46 | 48 | 3472 | 19379.85 | 25725 | 741 |
| 2609 | 2772 | 2790 | 2848 | 2787 | 2826 | 2829 | 54 | 57 | 437947 | 2477936.34 | 270232 | -617 |
| 2610 | 2800 | 2815 | 2866 | 2812 | 2848 | 2848 | 48 | 48 | 869 | 4950.77 | 3502 | -13 |
| 2611 | 2826 | 2838 | 2889 | 2836 | 2866 | 2871 | 40 | 45 | 224 | 1286.34 | 1407 | -30 |
| 2612 | 2836 | 2869 | 2903 | 2869 | 2880 | 2889 | 44 | 53 | 118 | 682.02 | 628 | 25 |
| 2701 | 2864 | 2880 | 2927 | 2878 | 2894 | 2905 | 30 | 41 | 2071 | 12034.13 | 3093 | 397 |
| 2702 | 2884 | 2899 | 2925 | 2894 | 2894 | 2912 | 10 | 28 | 246 | 1433.09 | 162 | 50 |
| 2703 | 2898 | 2908 | 2948 | 2886 | 2895 | 2917 | -3 | 19 | 397 | 2316.10 | 315 | 56 |
| 2704 | 2916 | 2935 | 2944 | 2922 | 2926 | 2932 | 10 | 16 | 25 | 146.60 | 24 | 4 |
| Total | | 599301 | 3350139.36 | 561884 / -23369 |
豫公网安备41010502003434号