SHFE Metals Close Price For April 23, 2026
Thursday, Apr 23, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2605 | 102340 | 102570 | 103950 | 102070 | 102640 | 102910 | 300 | 570 | 59446 | 3058848.31 | 91973 | -9745 |
| 2606 | 102470 | 102620 | 104160 | 102140 | 102780 | 103130 | 310 | 660 | 167198 | 8621973.00 | 216998 | 12981 |
| 2607 | 102440 | 102580 | 104120 | 102160 | 102790 | 103030 | 350 | 590 | 39626 | 2041483.47 | 89522 | 5736 |
| 2608 | 102370 | 102550 | 104000 | 102100 | 102640 | 103030 | 270 | 660 | 9107 | 469182.26 | 36242 | 2381 |
| 2609 | 102290 | 102440 | 103890 | 102030 | 102570 | 102920 | 280 | 630 | 9348 | 481081.39 | 42995 | 971 |
| 2610 | 102280 | 102350 | 103800 | 101960 | 102570 | 102840 | 290 | 560 | 1662 | 85465.23 | 13658 | 161 |
| 2611 | 102080 | 102370 | 103600 | 101870 | 102420 | 102740 | 340 | 660 | 887 | 45568.22 | 11977 | -73 |
| 2612 | 102020 | 102210 | 103500 | 101700 | 102320 | 102560 | 300 | 540 | 4346 | 222867.85 | 22586 | 672 |
| 2701 | 101880 | 102100 | 103280 | 101550 | 102130 | 102520 | 250 | 640 | 1545 | 79198.08 | 8319 | 631 |
| 2702 | 101760 | 102150 | 103260 | 101800 | 102130 | 102320 | 370 | 560 | 398 | 20361.87 | 3033 | 46 |
| 2703 | 101860 | 102030 | 103260 | 101560 | 101980 | 102100 | 120 | 240 | 1365 | 69689.11 | 3737 | 555 |
| 2704 | 101980 | 102050 | 103130 | 101540 | 102000 | 102170 | 20 | 190 | 633 | 32338.43 | 1097 | 354 |
| Total | | 295561 | 15228057.21 | 542137 / 14670 |
| efp | | | 102390 | 102390 | | | | | 50 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2605 | 91000 | 90990 | 92500 | 90510 | 91120 | 91450 | 120 | 450 | 5958 | 272459.28 | 5690 | -558 |
| 2606 | 91000 | 91470 | 92540 | 90710 | 91290 | 91510 | 290 | 510 | 2893 | 132380.22 | 4936 | 595 |
| 2607 | 90830 | 91070 | 93440 | 90590 | 91150 | 91370 | 320 | 540 | 13 | 593.94 | 71 | 0 |
| 2608 | 90970 | 91830 | 91830 | 91140 | 91220 | 91350 | 250 | 380 | 5 | 228.38 | 4 | 0 |
| 2609 | 91040 | | | | 91040 | 91040 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2610 | 90490 | | | | 90490 | 90490 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2611 | 89770 | | | | 89770 | 89770 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2612 | 89900 | | | | 89900 | 89900 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 89480 | | | | 89480 | 89480 | 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 | 89160 | | | | 89160 | 89160 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 8869 | 405661.81 | 10706 / 37 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2605 | 24930 | 25080 | 25115 | 24810 | 24905 | 24950 | -25 | 20 | 54719 | 682691.08 | 101350 | -11821 |
| 2606 | 25000 | 25205 | 25205 | 24885 | 24970 | 25060 | -30 | 60 | 254249 | 3186211.86 | 338122 | -2441 |
| 2607 | 25065 | 25215 | 25260 | 24945 | 25035 | 25100 | -30 | 35 | 70319 | 882519.97 | 133737 | 8060 |
| 2608 | 25090 | 25250 | 25275 | 24980 | 25060 | 25120 | -30 | 30 | 18049 | 226699.04 | 42121 | 1247 |
| 2609 | 25060 | 25200 | 25255 | 24970 | 25060 | 25115 | 0 | 55 | 5818 | 73070.67 | 28562 | 304 |
| 2610 | 25020 | 25180 | 25220 | 24950 | 25030 | 25070 | 10 | 50 | 3063 | 38395.09 | 10492 | 489 |
| 2611 | 24980 | 25105 | 25190 | 24935 | 25010 | 25065 | 30 | 85 | 724 | 9075.03 | 3933 | 62 |
| 2612 | 24970 | 25150 | 25190 | 24925 | 25000 | 25045 | 30 | 75 | 1108 | 13876.73 | 6310 | 175 |
| 2701 | 24945 | 25155 | 25155 | 24885 | 24995 | 25000 | 50 | 55 | 902 | 11275.40 | 3682 | 293 |
| 2702 | 24985 | 25125 | 25125 | 24880 | 24945 | 24925 | -40 | -60 | 343 | 4275.34 | 1932 | 187 |
| 2703 | 24985 | 25085 | 25115 | 24835 | 24835 | 24955 | -150 | -30 | 459 | 5727.28 | 2995 | 232 |
| 2704 | 24905 | 25020 | 25130 | 24885 | 24985 | 24995 | 80 | 90 | 111 | 1387.29 | 380 | 20 |
| Total | | 409864 | 5135204.76 | 673616 / -3193 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2605 | 24155 | 24265 | 24380 | 24150 | 24275 | 24285 | 120 | 130 | 39186 | 475824.18 | 35660 | -6166 |
| 2606 | 24215 | 24360 | 24465 | 24210 | 24340 | 24350 | 125 | 135 | 116560 | 1419380.46 | 102116 | 11041 |
| 2607 | 24265 | 24400 | 24515 | 24265 | 24395 | 24405 | 130 | 140 | 22639 | 276293.36 | 40787 | 4212 |
| 2608 | 24280 | 24395 | 24535 | 24290 | 24405 | 24435 | 125 | 155 | 2750 | 33603.11 | 5614 | 710 |
| 2609 | 24315 | 24405 | 24540 | 24305 | 24415 | 24430 | 100 | 115 | 997 | 12179.59 | 5429 | 81 |
| 2610 | 24290 | 24430 | 24540 | 24300 | 24395 | 24415 | 105 | 125 | 98 | 1196.43 | 1371 | 11 |
| 2611 | 24285 | 24455 | 24495 | 24340 | 24405 | 24400 | 120 | 115 | 67 | 817.56 | 208 | -4 |
| 2612 | 24255 | 24390 | 24500 | 24285 | 24420 | 24420 | 165 | 165 | 158 | 1929.45 | 420 | 106 |
| 2701 | 24295 | 24440 | 24440 | 24440 | 24440 | 24440 | 145 | 145 | 1 | 12.22 | 85 | 0 |
| 2702 | 24320 | 24340 | 24400 | 24340 | 24400 | 24385 | 80 | 65 | 4 | 48.77 | 55 | 1 |
| 2703 | 24335 | 24420 | 24470 | 24315 | 24350 | 24420 | 15 | 85 | 8 | 97.70 | 100 | 1 |
| 2704 | 24325 | 24445 | 24500 | 24325 | 24415 | 24435 | 90 | 110 | 12 | 146.64 | 17 | 4 |
| Total | | 182480 | 2221529.45 | 191862 / 9997 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2605 | 16730 | 16650 | 16750 | 16560 | 16620 | 16645 | -110 | -85 | 19128 | 159204.90 | 16885 | -6339 |
| 2606 | 16765 | 16750 | 16780 | 16590 | 16660 | 16680 | -105 | -85 | 63020 | 525591.38 | 71059 | 7227 |
| 2607 | 16780 | 16735 | 16795 | 16625 | 16685 | 16690 | -95 | -90 | 8754 | 73059.81 | 14705 | 3035 |
| 2608 | 16780 | 16755 | 16815 | 16665 | 16700 | 16720 | -80 | -60 | 122 | 1020.13 | 1262 | 24 |
| 2609 | 16790 | 16780 | 16840 | 16660 | 16700 | 16710 | -90 | -80 | 113 | 944.25 | 944 | -11 |
| 2610 | 16805 | 16800 | 16800 | 16710 | 16710 | 16750 | -95 | -55 | 3 | 25.13 | 94 | 3 |
| 2611 | 16815 | 16820 | 16820 | 16745 | 16745 | 16775 | -70 | -40 | 3 | 25.17 | 124 | -1 |
| 2612 | 16835 | 16835 | 16835 | 16765 | 16765 | 16800 | -70 | -35 | 2 | 16.80 | 47 | -1 |
| 2701 | 16905 | 16895 | 16895 | 16775 | 16775 | 16820 | -130 | -85 | 7 | 58.88 | 170 | -2 |
| 2702 | 16950 | 16900 | 16915 | 16805 | 16805 | 16885 | -145 | -65 | 5 | 42.22 | 21 | -1 |
| 2703 | 16880 | 16810 | 16915 | 16730 | 16820 | 16820 | -60 | -60 | 7 | 58.88 | 24 | 3 |
| 2704 | 16970 | 16850 | 16850 | 16800 | 16800 | 16815 | -170 | -155 | 3 | 25.23 | 11 | 3 |
| Total | | 91167 | 760072.75 | 105346 / 3940 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2605 | 141250 | 141110 | 142960 | 140070 | 141630 | 141660 | 380 | 410 | 121707 | 1724140.72 | 52217 | -15455 |
| 2606 | 141760 | 141900 | 143510 | 140520 | 142120 | 142160 | 360 | 400 | 294559 | 4187666.74 | 153207 | 9756 |
| 2607 | 142060 | 143090 | 143790 | 140880 | 142410 | 142240 | 350 | 180 | 29961 | 426174.47 | 54078 | 1296 |
| 2608 | 142370 | 142740 | 144010 | 141200 | 142690 | 142650 | 320 | 280 | 7407 | 105665.31 | 21564 | 1181 |
| 2609 | 142690 | 142980 | 144390 | 141560 | 143120 | 143010 | 430 | 320 | 34149 | 488372.66 | 51412 | 1034 |
| 2610 | 142960 | 143050 | 144570 | 141840 | 143410 | 143350 | 450 | 390 | 838 | 12013.10 | 5324 | -14 |
| 2611 | 143380 | 142790 | 144770 | 142000 | 143650 | 143440 | 270 | 60 | 335 | 4805.40 | 2357 | 44 |
| 2612 | 143660 | 142970 | 145170 | 142350 | 143930 | 144000 | 270 | 340 | 846 | 12182.84 | 5411 | -20 |
| 2701 | 143720 | 144300 | 145070 | 142660 | 143920 | 143950 | 200 | 230 | 58 | 834.91 | 1116 | -3 |
| 2702 | 143940 | 143760 | 145330 | 143010 | 143520 | 144090 | -420 | 150 | 27 | 389.06 | 453 | -2 |
| 2703 | 144260 | 144350 | 145890 | 142000 | 144600 | 144470 | 340 | 210 | 45 | 650.15 | 445 | 17 |
| 2704 | 144710 | 145000 | 146050 | 143770 | 144540 | 144770 | -170 | 60 | 32 | 463.28 | 53 | 15 |
| Total | | 489964 | 6963358.65 | 347637 / -2151 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2605 | 391630 | 392060 | 395760 | 384600 | 390730 | 391070 | -900 | -560 | 137464 | 5375892.95 | 19201 | -4919 |
| 2606 | 392430 | 392500 | 396740 | 385500 | 391230 | 391770 | -1200 | -660 | 105971 | 4151688.88 | 35269 | 1243 |
| 2607 | 392690 | 394030 | 396770 | 386040 | 391970 | 391710 | -720 | -980 | 17481 | 684758.65 | 14566 | 1473 |
| 2608 | 392190 | 393700 | 396500 | 385990 | 391480 | 391240 | -710 | -950 | 2647 | 103561.99 | 5101 | 373 |
| 2609 | 392550 | 393750 | 396350 | 386140 | 391500 | 391710 | -1050 | -840 | 1150 | 45047.54 | 1854 | 60 |
| 2610 | 393310 | 396430 | 396430 | 386690 | 392020 | 390290 | -1290 | -3020 | 39 | 1522.16 | 336 | 0 |
| 2611 | 394190 | 395420 | 395420 | 388120 | 391480 | 392140 | -2710 | -2050 | 42 | 1646.99 | 127 | -17 |
| 2612 | 393680 | 393140 | 395470 | 387460 | 392140 | 391680 | -1540 | -2000 | 25 | 979.21 | 325 | -3 |
| 2701 | 393070 | 393330 | 395500 | 387350 | 387350 | 393140 | -5720 | 70 | 13 | 511.08 | 220 | 0 |
| 2702 | 390880 | 393300 | 395050 | 388620 | 392200 | 392520 | 1320 | 1640 | 14 | 549.53 | 148 | -6 |
| 2703 | 394480 | 391080 | 392250 | 387010 | 392250 | 388210 | -2230 | -6270 | 43 | 1669.34 | 19 | -28 |
| 2704 | 398590 | | | | 398550 | 398550 | -40 | -40 | 0 | 0.00 | 2 | 0 |
| Total | | 264889 | 10367828.32 | 77168 / -1824 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2605 | 2691 | 2704 | 2716 | 2678 | 2683 | 2696 | -8 | 5 | 39805 | 214696.40 | 70145 | -10240 |
| 2606 | 2698 | 2718 | 2727 | 2688 | 2688 | 2706 | -10 | 8 | 29871 | 161703.35 | 105547 | -2532 |
| 2607 | 2746 | 2765 | 2785 | 2743 | 2744 | 2764 | -2 | 18 | 7118 | 39357.33 | 55757 | -436 |
| 2608 | 2787 | 2805 | 2823 | 2782 | 2783 | 2804 | -4 | 17 | 2262 | 12685.56 | 26884 | 752 |
| 2609 | 2826 | 2847 | 2865 | 2818 | 2822 | 2843 | -4 | 17 | 297730 | 1693461.14 | 286166 | 2681 |
| 2610 | 2845 | 2866 | 2884 | 2840 | 2848 | 2867 | 3 | 22 | 536 | 3073.62 | 3501 | -10 |
| 2611 | 2875 | 2899 | 2909 | 2869 | 2869 | 2886 | -6 | 11 | 185 | 1068.15 | 1373 | -58 |
| 2612 | 2892 | 2935 | 2936 | 2882 | 2882 | 2902 | -10 | 10 | 68 | 394.75 | 659 | 11 |
| 2701 | 2907 | 2921 | 2939 | 2896 | 2900 | 2916 | -7 | 9 | 2076 | 12109.74 | 5236 | 1034 |
| 2702 | 2913 | 2934 | 2945 | 2912 | 2918 | 2927 | 5 | 14 | 12 | 70.26 | 162 | 2 |
| 2703 | 2912 | 2931 | 2945 | 2901 | 2904 | 2916 | -8 | 4 | 90 | 524.96 | 380 | 47 |
| 2704 | 2928 | 2950 | 2974 | 2926 | 2926 | 2942 | -2 | 14 | 13 | 76.52 | 32 | 7 |
| Total | | 379766 | 2139221.77 | 555842 / -8742 |
豫公网安备41010502003434号