SHFE Metals Close Price For April 24, 2026
Friday, Apr 24, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2605 | 102910 | 102800 | 103460 | 102180 | 102340 | 102570 | -570 | -340 | 46639 | 2392025.94 | 86318 | -5673 |
| 2606 | 103130 | 102820 | 103620 | 102250 | 102460 | 102810 | -670 | -320 | 106012 | 5449886.72 | 210600 | -6398 |
| 2607 | 103030 | 102880 | 103570 | 102240 | 102420 | 102740 | -610 | -290 | 24263 | 1246432.84 | 91476 | 1954 |
| 2608 | 103030 | 102810 | 103470 | 102150 | 102370 | 102650 | -660 | -380 | 7362 | 377865.52 | 37480 | 1238 |
| 2609 | 102920 | 102700 | 103410 | 102070 | 102250 | 102620 | -670 | -300 | 6568 | 337022.54 | 43004 | 9 |
| 2610 | 102840 | 102690 | 103270 | 102000 | 102240 | 102440 | -600 | -400 | 1636 | 83802.45 | 14254 | 596 |
| 2611 | 102740 | 102590 | 103140 | 101890 | 102040 | 102470 | -700 | -270 | 1034 | 52980.00 | 11942 | -35 |
| 2612 | 102560 | 102390 | 103070 | 101740 | 101870 | 102220 | -690 | -340 | 2604 | 133094.66 | 22762 | 176 |
| 2701 | 102520 | 102300 | 102780 | 101370 | 101720 | 101870 | -800 | -650 | 1664 | 84760.43 | 9341 | 1022 |
| 2702 | 102320 | 102250 | 102570 | 101490 | 101620 | 101920 | -700 | -400 | 150 | 7644.15 | 3033 | 0 |
| 2703 | 102100 | 102120 | 102700 | 101450 | 101580 | 101870 | -520 | -230 | 476 | 24246.89 | 3806 | 69 |
| 2704 | 102170 | 102180 | 102550 | 101500 | 101680 | 101870 | -490 | -300 | 550 | 28015.49 | 1533 | 436 |
| Total | | 198958 | 10217777.59 | 535549 / -6606 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2605 | 91450 | 91330 | 91860 | 90530 | 90860 | 91070 | -590 | -380 | 5290 | 240892.26 | 4313 | -1377 |
| 2606 | 91510 | 91590 | 92070 | 90720 | 91030 | 91190 | -480 | -320 | 2360 | 107607.52 | 5483 | 547 |
| 2607 | 91370 | 91450 | 91810 | 90770 | 90810 | 91070 | -560 | -300 | 28 | 1275.09 | 86 | 15 |
| 2608 | 91350 | 90400 | 90990 | 89730 | 90540 | 90240 | -810 | -1110 | 38 | 1714.68 | 26 | 22 |
| 2609 | 91040 | 90430 | 90430 | 90430 | 90430 | 90430 | -610 | -610 | 1 | 45.22 | 2 | 1 |
| 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 | | 7717 | 351534.75 | 9914 / -792 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2605 | 24950 | 24955 | 24960 | 24780 | 24805 | 24865 | -145 | -85 | 45494 | 565653.78 | 88196 | -13208 |
| 2606 | 25060 | 25000 | 25040 | 24840 | 24865 | 24945 | -195 | -115 | 206738 | 2578711.19 | 327322 | -10800 |
| 2607 | 25100 | 25045 | 25090 | 24910 | 24930 | 24995 | -170 | -105 | 68344 | 854251.57 | 145161 | 11424 |
| 2608 | 25120 | 25100 | 25115 | 24940 | 24970 | 25030 | -150 | -90 | 18582 | 232583.70 | 45316 | 3195 |
| 2609 | 25115 | 25105 | 25105 | 24920 | 24940 | 25015 | -175 | -100 | 7779 | 97310.58 | 30712 | 2150 |
| 2610 | 25070 | 25075 | 25080 | 24920 | 24930 | 25005 | -140 | -65 | 1920 | 24005.06 | 11043 | 551 |
| 2611 | 25065 | 25085 | 25085 | 24895 | 24920 | 24985 | -145 | -80 | 533 | 6659.11 | 3950 | 17 |
| 2612 | 25045 | 25040 | 25050 | 24895 | 24930 | 24970 | -115 | -75 | 830 | 10363.74 | 6457 | 147 |
| 2701 | 25000 | 25010 | 25040 | 24880 | 24905 | 24970 | -95 | -30 | 399 | 4981.72 | 3703 | 21 |
| 2702 | 24925 | 25025 | 25025 | 24750 | 24915 | 24935 | -10 | 10 | 168 | 2094.89 | 1964 | 32 |
| 2703 | 24955 | 25000 | 25015 | 24880 | 24920 | 24940 | -35 | -15 | 64 | 798.12 | 3005 | 10 |
| 2704 | 24995 | 25000 | 25005 | 24895 | 24900 | 24925 | -95 | -70 | 48 | 598.28 | 385 | 5 |
| Total | | 350899 | 4378011.75 | 667214 / -6456 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2605 | 24285 | 24290 | 24310 | 24115 | 24175 | 24200 | -110 | -85 | 28770 | 348140.33 | 30799 | -4862 |
| 2606 | 24350 | 24370 | 24370 | 24170 | 24225 | 24270 | -125 | -80 | 89522 | 1086439.23 | 103942 | 1826 |
| 2607 | 24405 | 24450 | 24450 | 24235 | 24275 | 24330 | -130 | -75 | 17398 | 211657.73 | 45094 | 4307 |
| 2608 | 24435 | 24405 | 24435 | 24255 | 24290 | 24340 | -145 | -95 | 1840 | 22395.48 | 5809 | 195 |
| 2609 | 24430 | 24410 | 24480 | 24265 | 24315 | 24355 | -115 | -75 | 624 | 7599.87 | 5469 | 40 |
| 2610 | 24415 | 24385 | 24420 | 24285 | 24315 | 24355 | -100 | -60 | 95 | 1157.02 | 1385 | 14 |
| 2611 | 24400 | 24375 | 24440 | 24285 | 24285 | 24350 | -115 | -50 | 74 | 901.02 | 223 | 15 |
| 2612 | 24420 | 24380 | 24410 | 24290 | 24300 | 24310 | -120 | -110 | 167 | 2030.20 | 326 | -94 |
| 2701 | 24440 | 24350 | 24350 | 24305 | 24305 | 24325 | -135 | -115 | 2 | 24.33 | 84 | -1 |
| 2702 | 24385 | 25015 | 25015 | 24320 | 24320 | 24385 | -65 | 0 | 16 | 195.11 | 51 | -4 |
| 2703 | 24420 | 24345 | 24390 | 24325 | 24325 | 24355 | -95 | -65 | 6 | 73.07 | 101 | 1 |
| 2704 | 24435 | 24410 | 24435 | 24395 | 24405 | 24405 | -30 | -30 | 6 | 73.22 | 16 | -1 |
| Total | | 138520 | 1680686.60 | 193299 / 1436 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2605 | 16645 | 16655 | 16655 | 16580 | 16630 | 16610 | -15 | -35 | 9652 | 80171.70 | 14155 | -2730 |
| 2606 | 16680 | 16675 | 16700 | 16620 | 16670 | 16650 | -10 | -30 | 42241 | 351759.71 | 69504 | -1555 |
| 2607 | 16690 | 16700 | 16720 | 16655 | 16685 | 16680 | -5 | -10 | 7601 | 63392.72 | 16569 | 1864 |
| 2608 | 16720 | 16700 | 16730 | 16685 | 16720 | 16710 | 0 | -10 | 61 | 509.68 | 1262 | 0 |
| 2609 | 16710 | 16690 | 16725 | 16670 | 16690 | 16705 | -20 | -5 | 36 | 300.70 | 948 | 4 |
| 2610 | 16750 | 16725 | 16730 | 16725 | 16730 | 16725 | -20 | -25 | 2 | 16.73 | 92 | -2 |
| 2611 | 16775 | 16760 | 16760 | 16760 | 16760 | 16760 | -15 | -15 | 2 | 16.76 | 122 | -2 |
| 2612 | 16800 | | | | 16800 | 16800 | 0 | 0 | 0 | 0.00 | 47 | 0 |
| 2701 | 16820 | 16775 | 16800 | 16770 | 16770 | 16775 | -50 | -45 | 10 | 83.88 | 168 | -2 |
| 2702 | 16885 | 16800 | 16800 | 16800 | 16800 | 16800 | -85 | -85 | 3 | 25.20 | 23 | 2 |
| 2703 | 16820 | 16815 | 16815 | 16805 | 16805 | 16805 | -15 | -15 | 6 | 50.42 | 22 | -2 |
| 2704 | 16815 | | | | 16815 | 16815 | 0 | 0 | 0 | 0.00 | 11 | 0 |
| Total | | 59614 | 496327.48 | 102923 / -2423 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2605 | 141660 | 143350 | 145690 | 142800 | 144180 | 144280 | 2520 | 2620 | 126657 | 1827429.95 | 48150 | -4209 |
| 2606 | 142160 | 143560 | 146340 | 143380 | 144750 | 144890 | 2590 | 2730 | 455968 | 6606927.29 | 175990 | 22783 |
| 2607 | 142240 | 144000 | 146620 | 143650 | 145090 | 145200 | 2850 | 2960 | 39203 | 569257.09 | 55519 | 1441 |
| 2608 | 142650 | 144380 | 146880 | 143930 | 145410 | 145500 | 2760 | 2850 | 9474 | 137847.41 | 23290 | 1726 |
| 2609 | 143010 | 144770 | 147300 | 144240 | 145770 | 145860 | 2760 | 2850 | 44905 | 654987.69 | 52436 | 1024 |
| 2610 | 143350 | 144730 | 147500 | 144730 | 146020 | 146290 | 2670 | 2940 | 2082 | 30458.48 | 5566 | 242 |
| 2611 | 143440 | 144500 | 147500 | 144500 | 146240 | 146160 | 2800 | 2720 | 654 | 9559.07 | 2406 | 49 |
| 2612 | 144000 | 145080 | 147890 | 145080 | 146470 | 146430 | 2470 | 2430 | 1411 | 20662.57 | 5389 | -22 |
| 2701 | 143950 | 145930 | 148000 | 145780 | 146750 | 146490 | 2800 | 2540 | 247 | 3618.35 | 1106 | -10 |
| 2702 | 144090 | 146450 | 148040 | 146180 | 146880 | 147140 | 2790 | 3050 | 38 | 559.17 | 451 | -2 |
| 2703 | 144470 | 147020 | 148410 | 146280 | 147170 | 147410 | 2700 | 2940 | 44 | 648.60 | 449 | 4 |
| 2704 | 144770 | 147180 | 148370 | 146920 | 147180 | 147500 | 2410 | 2730 | 31 | 457.26 | 59 | 6 |
| Total | | 680714 | 9862412.91 | 370811 / 23032 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2605 | 391070 | 393040 | 393890 | 386120 | 387630 | 390340 | -3440 | -730 | 105515 | 4118739.34 | 16842 | -2365 |
| 2606 | 391770 | 394000 | 394500 | 386800 | 388600 | 391040 | -3170 | -730 | 106784 | 4175682.20 | 36599 | 1330 |
| 2607 | 391710 | 394210 | 394890 | 387220 | 389030 | 391270 | -2680 | -440 | 15412 | 603026.19 | 14943 | 377 |
| 2608 | 391240 | 395080 | 395080 | 387170 | 388830 | 391080 | -2410 | -160 | 2944 | 115136.36 | 5271 | 170 |
| 2609 | 391710 | 393500 | 394780 | 387280 | 389080 | 391290 | -2630 | -420 | 1153 | 45116.06 | 1710 | -144 |
| 2610 | 390290 | 394850 | 394850 | 387650 | 387650 | 391620 | -2640 | 1330 | 74 | 2898.06 | 329 | -7 |
| 2611 | 392140 | 394710 | 394710 | 389140 | 389140 | 391500 | -3000 | -640 | 27 | 1057.05 | 125 | -2 |
| 2612 | 391680 | 393380 | 393380 | 387770 | 388280 | 391640 | -3400 | -40 | 36 | 1409.91 | 319 | -6 |
| 2701 | 393140 | 394000 | 394000 | 389300 | 389460 | 391960 | -3680 | -1180 | 31 | 1215.08 | 222 | 2 |
| 2702 | 392520 | 392530 | 392530 | 388380 | 388380 | 392240 | -4140 | -280 | 81 | 3177.19 | 113 | -35 |
| 2703 | 388210 | 392550 | 393280 | 388770 | 389080 | 390760 | 870 | 2550 | 13 | 508.00 | 13 | -6 |
| 2704 | 398550 | 396070 | 396070 | 390730 | 390730 | 393550 | -7820 | -5000 | 7 | 275.49 | 2 | 0 |
| Total | | 232077 | 9068240.93 | 76488 / -686 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2605 | 2696 | 2685 | 2696 | 2650 | 2654 | 2673 | -42 | -23 | 27181 | 145323.63 | 61055 | -9112 |
| 2606 | 2706 | 2684 | 2706 | 2664 | 2666 | 2684 | -40 | -22 | 45621 | 244980.63 | 88786 | -16761 |
| 2607 | 2764 | 2744 | 2765 | 2724 | 2725 | 2741 | -39 | -23 | 6497 | 35627.48 | 55739 | -18 |
| 2608 | 2804 | 2781 | 2805 | 2762 | 2765 | 2780 | -39 | -24 | 2072 | 11522.97 | 27107 | 223 |
| 2609 | 2843 | 2824 | 2846 | 2801 | 2807 | 2824 | -36 | -19 | 246417 | 1391821.45 | 287256 | 1090 |
| 2610 | 2867 | 2839 | 2868 | 2827 | 2844 | 2843 | -23 | -24 | 958 | 5448.87 | 3945 | 444 |
| 2611 | 2886 | 2868 | 2895 | 2850 | 2858 | 2870 | -28 | -16 | 91 | 522.38 | 1363 | -10 |
| 2612 | 2902 | 2902 | 2913 | 2870 | 2870 | 2890 | -32 | -12 | 30 | 173.44 | 663 | 4 |
| 2701 | 2916 | 2900 | 2924 | 2882 | 2882 | 2900 | -34 | -16 | 719 | 4170.50 | 5321 | 85 |
| 2702 | 2927 | 2914 | 2920 | 2900 | 2900 | 2912 | -27 | -15 | 22 | 128.14 | 172 | 10 |
| 2703 | 2916 | 2913 | 2928 | 2892 | 2898 | 2909 | -18 | -7 | 57 | 331.63 | 401 | 21 |
| 2704 | 2942 | 2930 | 2939 | 2925 | 2925 | 2930 | -17 | -12 | 13 | 76.19 | 24 | -8 |
| Total | | 329678 | 1840127.32 | 531832 / -24032 |
豫公网安备41010502003434号