SHFE Metals Close Price For May 7, 2026
Thursday, May 07, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2605 | 102440 | 103020 | 103300 | 102610 | 102950 | 102890 | 510 | 450 | 19995 | 1028644.15 | 33755 | -8040 |
| 2606 | 102460 | 103350 | 103400 | 102630 | 103000 | 103010 | 540 | 550 | 83627 | 4307472.19 | 199411 | 89 |
| 2607 | 102460 | 103500 | 103500 | 102680 | 103020 | 103030 | 560 | 570 | 33890 | 1745972.58 | 124161 | 6059 |
| 2608 | 102370 | 103300 | 103300 | 102630 | 102970 | 102950 | 600 | 580 | 9650 | 496775.42 | 49221 | 1717 |
| 2609 | 102250 | 103500 | 103500 | 102580 | 102930 | 102910 | 680 | 660 | 7355 | 378486.56 | 49671 | 1423 |
| 2610 | 102080 | 103390 | 103390 | 102510 | 102920 | 102760 | 840 | 680 | 2008 | 103179.98 | 16029 | 347 |
| 2611 | 102150 | 103290 | 103290 | 102480 | 102790 | 102750 | 640 | 600 | 320 | 16441.56 | 12573 | 132 |
| 2612 | 102030 | 103290 | 103290 | 102450 | 102850 | 102730 | 820 | 700 | 2924 | 150203.03 | 24880 | 996 |
| 2701 | 101800 | 102540 | 102790 | 102280 | 102630 | 102550 | 830 | 750 | 356 | 18254.13 | 9731 | -53 |
| 2702 | 101850 | 102630 | 102710 | 102380 | 102520 | 102530 | 670 | 680 | 115 | 5895.81 | 3426 | -61 |
| 2703 | 101720 | 102750 | 102750 | 102240 | 102600 | 102490 | 880 | 770 | 234 | 11991.76 | 5915 | -35 |
| 2704 | 101770 | 102710 | 102710 | 102260 | 102600 | 102480 | 830 | 710 | 700 | 35870.34 | 3317 | 272 |
| Total | | 161174 | 8299187.49 | 532090 / 2846 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2605 | 89910 | | | | 89910 | 89910 | 0 | 0 | 0 | 0.00 | 1200 | 0 |
| 2606 | 90770 | 91800 | 91800 | 91070 | 91450 | 91430 | 680 | 660 | 4909 | 224423.70 | 9522 | 164 |
| 2607 | 90890 | 91020 | 91700 | 91020 | 91430 | 91410 | 540 | 520 | 1166 | 53297.30 | 3319 | 293 |
| 2608 | 90980 | 91400 | 91580 | 91160 | 91240 | 91360 | 260 | 380 | 14 | 639.55 | 39 | 2 |
| 2609 | 90790 | 91420 | 91430 | 91070 | 91220 | 91290 | 430 | 500 | 20 | 912.91 | 37 | -1 |
| 2610 | 90670 | | | | 90670 | 90670 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2611 | 89810 | | | | 89810 | 89810 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2612 | 89900 | | | | 89900 | 89900 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 89710 | | | | 89710 | 89710 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2702 | 90880 | | | | 90880 | 90880 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2703 | 91190 | | | | 91190 | 91190 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2704 | 89160 | | | | 89160 | 89160 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 6109 | 279273.46 | 14122 / 458 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2605 | 24625 | 24520 | 24595 | 24105 | 24310 | 24275 | -315 | -350 | 14245 | 172901.00 | 31205 | -5265 |
| 2606 | 24690 | 24625 | 24660 | 24160 | 24380 | 24380 | -310 | -310 | 272604 | 3323491.56 | 290813 | -2924 |
| 2607 | 24740 | 24700 | 24710 | 24225 | 24440 | 24435 | -300 | -305 | 112527 | 1374900.24 | 198339 | 13163 |
| 2608 | 24760 | 24675 | 24725 | 24245 | 24495 | 24460 | -265 | -300 | 27179 | 332455.50 | 66717 | 3640 |
| 2609 | 24735 | 24680 | 24715 | 24300 | 24515 | 24490 | -220 | -245 | 19344 | 236893.19 | 51817 | 4382 |
| 2610 | 24735 | 24655 | 24690 | 24305 | 24515 | 24440 | -220 | -295 | 5525 | 67516.58 | 18904 | 116 |
| 2611 | 24730 | 24645 | 24665 | 24325 | 24520 | 24480 | -210 | -250 | 1525 | 18669.30 | 6692 | 567 |
| 2612 | 24730 | 24695 | 24695 | 24330 | 24530 | 24490 | -200 | -240 | 1978 | 24225.30 | 8237 | 673 |
| 2701 | 24715 | 24605 | 24730 | 24340 | 24535 | 24525 | -180 | -190 | 307 | 3765.19 | 4001 | 39 |
| 2702 | 24720 | 24610 | 24630 | 24345 | 24545 | 24485 | -175 | -235 | 168 | 2057.01 | 2114 | 68 |
| 2703 | 24705 | 24605 | 24655 | 24350 | 24535 | 24540 | -170 | -165 | 267 | 3276.44 | 3096 | 11 |
| 2704 | 24715 | 24625 | 24675 | 24385 | 24535 | 24455 | -180 | -260 | 174 | 2127.65 | 801 | 78 |
| Total | | 455843 | 5562278.95 | 682736 / 14548 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2605 | 24070 | 24120 | 24245 | 24045 | 24235 | 24120 | 165 | 50 | 2610 | 31479.64 | 5225 | -1275 |
| 2606 | 24105 | 24180 | 24305 | 24100 | 24285 | 24185 | 180 | 80 | 89333 | 1080372.05 | 89871 | -3531 |
| 2607 | 24175 | 24250 | 24365 | 24155 | 24335 | 24245 | 160 | 70 | 28423 | 344558.22 | 60371 | 2268 |
| 2608 | 24185 | 24270 | 24410 | 24200 | 24395 | 24285 | 210 | 100 | 7346 | 89203.26 | 11383 | 1334 |
| 2609 | 24220 | 24365 | 24430 | 24220 | 24410 | 24300 | 190 | 80 | 1863 | 22639.35 | 7301 | 481 |
| 2610 | 24255 | 24275 | 24425 | 24210 | 24425 | 24310 | 170 | 55 | 143 | 1738.19 | 1485 | 38 |
| 2611 | 24125 | 24265 | 24445 | 24225 | 24395 | 24320 | 270 | 195 | 48 | 583.70 | 829 | -1 |
| 2612 | 24270 | 24330 | 24430 | 24260 | 24430 | 24355 | 160 | 85 | 43 | 523.72 | 279 | 7 |
| 2701 | 24270 | 24365 | 24420 | 24365 | 24420 | 24380 | 150 | 110 | 3 | 36.58 | 101 | 0 |
| 2702 | 24315 | | | | 24345 | 24345 | 30 | 30 | 0 | 0.00 | 52 | 0 |
| 2703 | 24320 | 24365 | 24450 | 24345 | 24450 | 24380 | 130 | 60 | 17 | 207.24 | 116 | -1 |
| 2704 | 24315 | 24350 | 24400 | 24350 | 24400 | 24380 | 85 | 65 | 13 | 158.49 | 36 | 3 |
| Total | | 129842 | 1571500.42 | 177049 / -677 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2605 | 16780 | 16905 | 16905 | 16705 | 16740 | 16750 | -40 | -30 | 580 | 4857.51 | 5130 | -240 |
| 2606 | 16870 | 16970 | 17000 | 16770 | 16820 | 16845 | -50 | -25 | 56960 | 479806.15 | 65876 | -5361 |
| 2607 | 16895 | 17015 | 17020 | 16810 | 16860 | 16865 | -35 | -30 | 17506 | 147644.40 | 31833 | -106 |
| 2608 | 16915 | 17015 | 17015 | 16840 | 16885 | 16890 | -30 | -25 | 520 | 4392.48 | 1797 | 75 |
| 2609 | 16905 | 16995 | 16995 | 16870 | 16885 | 16915 | -20 | 10 | 63 | 532.98 | 1029 | -1 |
| 2610 | 16960 | 16965 | 16965 | 16920 | 16920 | 16940 | -40 | -20 | 2 | 16.94 | 94 | 2 |
| 2611 | 17000 | 16945 | 16970 | 16910 | 16955 | 16945 | -45 | -55 | 8 | 67.79 | 115 | -7 |
| 2612 | 16925 | 16945 | 16945 | 16935 | 16935 | 16940 | 10 | 15 | 2 | 16.94 | 48 | -2 |
| 2701 | 16980 | 16950 | 16990 | 16920 | 16990 | 16955 | 10 | -25 | 7 | 59.35 | 166 | -5 |
| 2702 | 17055 | 16955 | 16955 | 16955 | 16955 | 16955 | -100 | -100 | 1 | 8.48 | 23 | 0 |
| 2703 | 17100 | 17005 | 17005 | 16650 | 16955 | 16925 | -145 | -175 | 13 | 110.02 | 24 | 4 |
| 2704 | 17025 | 16990 | 17005 | 16990 | 17005 | 16995 | -20 | -30 | 2 | 17.00 | 9 | 1 |
| Total | | 75664 | 637530.04 | 106144 / -5640 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2605 | 153400 | 153200 | 153200 | 147090 | 149060 | 149660 | -4340 | -3740 | 2478 | 37087.46 | 14172 | -876 |
| 2606 | 153560 | 152870 | 152930 | 147540 | 149700 | 149350 | -3860 | -4210 | 427375 | 6383226.65 | 161941 | -15371 |
| 2607 | 153970 | 153000 | 153620 | 148000 | 150130 | 149710 | -3840 | -4260 | 73424 | 1099239.80 | 78921 | 2784 |
| 2608 | 154430 | 153630 | 153630 | 148390 | 150410 | 149980 | -4020 | -4450 | 15326 | 229864.99 | 31877 | 580 |
| 2609 | 154620 | 154000 | 154000 | 148700 | 150870 | 150480 | -3750 | -4140 | 60716 | 913699.29 | 64939 | 4639 |
| 2610 | 154630 | 154500 | 154500 | 149060 | 151170 | 150990 | -3460 | -3640 | 2985 | 45071.46 | 5210 | 169 |
| 2611 | 154640 | 153710 | 153710 | 149420 | 151520 | 151220 | -3120 | -3420 | 678 | 10252.91 | 1945 | 60 |
| 2612 | 155400 | 154700 | 154700 | 149500 | 151750 | 151290 | -3650 | -4110 | 1402 | 21211.42 | 4655 | -120 |
| 2701 | 155970 | 154240 | 154240 | 149960 | 151900 | 151610 | -4070 | -4360 | 334 | 5063.86 | 1258 | 39 |
| 2702 | 156130 | 153770 | 153770 | 150220 | 152070 | 151620 | -4060 | -4510 | 106 | 1607.21 | 455 | 2 |
| 2703 | 155880 | 153610 | 153650 | 150490 | 152380 | 151760 | -3500 | -4120 | 154 | 2337.26 | 506 | 6 |
| 2704 | 156890 | 154400 | 154400 | 150860 | 152870 | 152320 | -4020 | -4570 | 141 | 2147.82 | 160 | 20 |
| Total | | 585119 | 8750810.13 | 366039 / -8068 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2605 | 402800 | 418600 | 427250 | 414510 | 420160 | 420500 | 17360 | 17700 | 1972 | 82922.73 | 4130 | -244 |
| 2606 | 404870 | 416500 | 428470 | 415270 | 421500 | 421310 | 16630 | 16440 | 314914 | 13267699.62 | 52027 | 2684 |
| 2607 | 404720 | 416100 | 428870 | 415610 | 421910 | 421590 | 17190 | 16870 | 62087 | 2617544.49 | 22057 | 3247 |
| 2608 | 404220 | 416520 | 428690 | 415260 | 421450 | 420860 | 17230 | 16640 | 14477 | 609279.61 | 7610 | 1384 |
| 2609 | 406220 | 415000 | 428100 | 414990 | 420920 | 420330 | 14700 | 14110 | 7263 | 305287.42 | 4220 | 668 |
| 2610 | 406680 | 415850 | 426690 | 415440 | 421180 | 419480 | 14500 | 12800 | 603 | 25294.75 | 520 | 86 |
| 2611 | 405510 | 415320 | 425050 | 415320 | 419460 | 419350 | 13950 | 13840 | 73 | 3061.26 | 126 | 13 |
| 2612 | 406600 | 414960 | 425000 | 414960 | 421570 | 420490 | 14970 | 13890 | 321 | 13497.79 | 389 | 31 |
| 2701 | 405320 | 415920 | 426310 | 415000 | 420900 | 419740 | 15580 | 14420 | 95 | 3987.54 | 238 | 3 |
| 2702 | 403490 | 415040 | 424830 | 414800 | 420420 | 418100 | 16930 | 14610 | 194 | 8111.26 | 217 | 56 |
| 2703 | 397390 | 419270 | 422960 | 416950 | 420620 | 419610 | 23230 | 22220 | 23 | 965.12 | 42 | 2 |
| 2704 | 404320 | 422910 | 424750 | 417340 | 417340 | 421660 | 13020 | 17340 | 3 | 126.50 | 5 | 2 |
| Total | | 402025 | 16937778.09 | 91581 / 7932 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2605 | 2642 | 2649 | 2670 | 2616 | 2641 | 2648 | -1 | 6 | 2730 | 14458.38 | 4290 | -1245 |
| 2606 | 2675 | 2691 | 2703 | 2657 | 2680 | 2682 | 5 | 7 | 24365 | 130694.48 | 52498 | 251 |
| 2607 | 2732 | 2736 | 2766 | 2720 | 2742 | 2742 | 10 | 10 | 17694 | 97064.66 | 60156 | 2474 |
| 2608 | 2786 | 2802 | 2827 | 2781 | 2807 | 2803 | 21 | 17 | 3280 | 18392.40 | 31374 | 465 |
| 2609 | 2844 | 2870 | 2888 | 2842 | 2869 | 2868 | 25 | 24 | 330472 | 1895614.52 | 299359 | 8417 |
| 2610 | 2877 | 2912 | 2928 | 2882 | 2910 | 2906 | 33 | 29 | 4226 | 24568.51 | 19003 | 2473 |
| 2611 | 2908 | 2940 | 2962 | 2912 | 2940 | 2938 | 32 | 30 | 340 | 1998.46 | 1613 | 13 |
| 2612 | 2927 | 2963 | 2984 | 2942 | 2958 | 2966 | 31 | 39 | 159 | 943.38 | 819 | 48 |
| 2701 | 2977 | 3006 | 3022 | 2980 | 2997 | 3001 | 20 | 24 | 1308 | 7853.02 | 6208 | 59 |
| 2702 | 2986 | 2993 | 3031 | 2993 | 3016 | 3014 | 30 | 28 | 60 | 361.73 | 167 | -12 |
| 2703 | 2994 | 3007 | 3037 | 3001 | 3016 | 3019 | 22 | 25 | 80 | 483.12 | 590 | 22 |
| 2704 | 3004 | 3036 | 3040 | 3023 | 3029 | 3033 | 25 | 29 | 110 | 667.34 | 128 | 76 |
| Total | | 384824 | 2193100.01 | 476205 / 13041 |
豫公网安备41010502003434号