SHFE Metals Close Price For May 8, 2026
Friday, May 08, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2605 | 102890 | 103200 | 104780 | 102560 | 104460 | 103240 | 1570 | 350 | 24335 | 1256263.15 | 26340 | -7415 |
| 2606 | 103010 | 103300 | 104900 | 102560 | 104550 | 103650 | 1540 | 640 | 153717 | 7966499.78 | 209455 | 10044 |
| 2607 | 103030 | 103450 | 104960 | 102590 | 104630 | 103770 | 1600 | 740 | 60362 | 3131987.56 | 136658 | 12497 |
| 2608 | 102950 | 103200 | 104920 | 102580 | 104670 | 103750 | 1720 | 800 | 16851 | 874219.03 | 50844 | 1623 |
| 2609 | 102910 | 103120 | 104830 | 102580 | 104550 | 103720 | 1640 | 810 | 10918 | 566242.49 | 51400 | 1729 |
| 2610 | 102760 | 103300 | 104730 | 102530 | 104480 | 103630 | 1720 | 870 | 2911 | 150843.16 | 16904 | 875 |
| 2611 | 102750 | 103320 | 104700 | 102500 | 104490 | 103620 | 1740 | 870 | 587 | 30413.89 | 12736 | 163 |
| 2612 | 102730 | 103230 | 104630 | 102460 | 104430 | 103570 | 1700 | 840 | 5437 | 281576.84 | 26058 | 1178 |
| 2701 | 102550 | 102840 | 104440 | 102300 | 104250 | 103190 | 1700 | 640 | 970 | 50047.41 | 9974 | 243 |
| 2702 | 102530 | 102930 | 104290 | 102250 | 104290 | 103500 | 1760 | 970 | 423 | 21890.74 | 3521 | 95 |
| 2703 | 102490 | 102720 | 104350 | 102250 | 104150 | 103240 | 1660 | 750 | 761 | 39285.74 | 6268 | 353 |
| 2704 | 102480 | 102820 | 104300 | 102270 | 104060 | 102930 | 1580 | 450 | 625 | 32166.37 | 3521 | 204 |
| Total | | 277897 | 14401436.14 | 553679 / 21589 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2605 | 89910 | | | | 91020 | 91020 | 1110 | 1110 | 0 | 0.00 | 1200 | 0 |
| 2606 | 91430 | 91630 | 93070 | 90950 | 92850 | 92030 | 1420 | 600 | 9115 | 419435.84 | 9836 | 314 |
| 2607 | 91410 | 91800 | 93090 | 91020 | 92850 | 92040 | 1440 | 630 | 1589 | 73130.13 | 3625 | 306 |
| 2608 | 91360 | 91290 | 92530 | 91090 | 92530 | 92060 | 1170 | 700 | 15 | 690.50 | 41 | 2 |
| 2609 | 91290 | 91500 | 92650 | 90990 | 92590 | 92050 | 1300 | 760 | 12 | 552.33 | 39 | 2 |
| 2610 | 90670 | | | | 92100 | 92100 | 1430 | 1430 | 0 | 0.00 | 2 | 0 |
| 2611 | 89810 | | | | 92210 | 92210 | 2400 | 2400 | 0 | 0.00 | 1 | 0 |
| 2612 | 89900 | | | | 91010 | 91010 | 1110 | 1110 | 0 | 0.00 | 1 | 0 |
| 2701 | 89710 | | | | 91050 | 91050 | 1340 | 1340 | 0 | 0.00 | 0 | 0 |
| 2702 | 90880 | | | | 91050 | 91050 | 170 | 170 | 0 | 0.00 | 0 | 0 |
| 2703 | 91190 | | | | 91790 | 91790 | 600 | 600 | 0 | 0.00 | 1 | 0 |
| 2704 | 89160 | | | | 90350 | 90350 | 1190 | 1190 | 0 | 0.00 | 0 | 0 |
| Total | | 10731 | 493808.79 | 14746 / 624 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2605 | 24275 | 24310 | 24425 | 24255 | 24370 | 24325 | 95 | 50 | 12980 | 157891.15 | 24160 | -7045 |
| 2606 | 24380 | 24340 | 24515 | 24315 | 24445 | 24420 | 65 | 40 | 190078 | 2320924.61 | 287210 | -3603 |
| 2607 | 24435 | 24350 | 24565 | 24350 | 24495 | 24475 | 60 | 40 | 69786 | 854084.27 | 202289 | 3950 |
| 2608 | 24460 | 24420 | 24615 | 24420 | 24545 | 24530 | 85 | 70 | 21097 | 258771.17 | 70870 | 4153 |
| 2609 | 24490 | 24385 | 24615 | 24385 | 24545 | 24540 | 55 | 50 | 15357 | 188439.24 | 53969 | 2152 |
| 2610 | 24440 | 24445 | 24610 | 24440 | 24540 | 24540 | 100 | 100 | 3408 | 41822.94 | 19455 | 551 |
| 2611 | 24480 | 24470 | 24620 | 24470 | 24530 | 24565 | 50 | 85 | 1759 | 21606.39 | 7337 | 645 |
| 2612 | 24490 | 24470 | 24630 | 24455 | 24550 | 24560 | 60 | 70 | 711 | 8732.57 | 8345 | 108 |
| 2701 | 24525 | 24535 | 24635 | 24505 | 24560 | 24570 | 35 | 45 | 118 | 1449.91 | 3993 | -8 |
| 2702 | 24485 | 24520 | 24635 | 24515 | 24590 | 24565 | 105 | 80 | 58 | 712.52 | 2098 | -16 |
| 2703 | 24540 | 24520 | 24645 | 24510 | 24600 | 24595 | 60 | 55 | 97 | 1192.97 | 3097 | 1 |
| 2704 | 24455 | 24495 | 24655 | 24495 | 24640 | 24585 | 185 | 130 | 72 | 885.16 | 793 | -8 |
| Total | | 315521 | 3856512.90 | 683616 / 880 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2605 | 24120 | 24305 | 24340 | 24185 | 24205 | 24230 | 85 | 110 | 1750 | 21202.80 | 4860 | -365 |
| 2606 | 24185 | 24350 | 24410 | 24230 | 24275 | 24320 | 90 | 135 | 82645 | 1005013.93 | 89803 | -68 |
| 2607 | 24245 | 24435 | 24460 | 24285 | 24345 | 24375 | 100 | 130 | 29209 | 356001.63 | 62130 | 1759 |
| 2608 | 24285 | 24450 | 24505 | 24335 | 24365 | 24410 | 80 | 125 | 8622 | 105247.42 | 12784 | 1401 |
| 2609 | 24300 | 24440 | 24530 | 24355 | 24410 | 24435 | 110 | 135 | 1486 | 18156.30 | 7570 | 269 |
| 2610 | 24310 | 24460 | 24540 | 24375 | 24440 | 24435 | 130 | 125 | 144 | 1759.37 | 1531 | 46 |
| 2611 | 24320 | 24410 | 24460 | 24360 | 24450 | 24420 | 130 | 100 | 89 | 1086.89 | 863 | 34 |
| 2612 | 24355 | 24535 | 24535 | 24370 | 24425 | 24435 | 70 | 80 | 107 | 1307.38 | 282 | 3 |
| 2701 | 24380 | 24435 | 24455 | 24410 | 24455 | 24430 | 75 | 50 | 11 | 134.39 | 97 | -4 |
| 2702 | 24345 | | | | 24360 | 24360 | 15 | 15 | 0 | 0.00 | 52 | 0 |
| 2703 | 24380 | 24545 | 24545 | 24405 | 24405 | 24510 | 25 | 130 | 4 | 49.02 | 114 | -2 |
| 2704 | 24380 | 24510 | 24515 | 24425 | 24460 | 24475 | 80 | 95 | 8 | 97.90 | 37 | 1 |
| Total | | 124075 | 1510057.03 | 180123 / 3074 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2605 | 16750 | 16685 | 16710 | 16575 | 16650 | 16660 | -100 | -90 | 410 | 3415.48 | 4965 | -165 |
| 2606 | 16845 | 16825 | 16835 | 16610 | 16710 | 16730 | -135 | -115 | 64262 | 537583.58 | 60428 | -5448 |
| 2607 | 16865 | 16880 | 16880 | 16665 | 16760 | 16780 | -105 | -85 | 28439 | 238619.79 | 33105 | 1272 |
| 2608 | 16890 | 16875 | 16885 | 16695 | 16785 | 16795 | -105 | -95 | 2601 | 21846.13 | 3010 | 1213 |
| 2609 | 16915 | 16860 | 16910 | 16725 | 16800 | 16820 | -115 | -95 | 129 | 1085.03 | 1038 | 9 |
| 2610 | 16940 | 16840 | 16840 | 16815 | 16815 | 16820 | -125 | -120 | 3 | 25.24 | 95 | 1 |
| 2611 | 16945 | 16805 | 16805 | 16805 | 16805 | 16805 | -140 | -140 | 1 | 8.40 | 114 | -1 |
| 2612 | 16940 | 16900 | 16900 | 16800 | 16850 | 16840 | -90 | -100 | 19 | 160.01 | 62 | 14 |
| 2701 | 16955 | 16860 | 16905 | 16860 | 16905 | 16875 | -50 | -80 | 3 | 25.32 | 166 | 0 |
| 2702 | 16955 | 16945 | 16945 | 16900 | 16900 | 16920 | -55 | -35 | 4 | 33.85 | 24 | 1 |
| 2703 | 16925 | 16965 | 16965 | 16880 | 16895 | 16920 | -30 | -5 | 11 | 93.07 | 23 | -1 |
| 2704 | 16995 | 16955 | 16975 | 16915 | 16915 | 16945 | -80 | -50 | 7 | 59.32 | 12 | 3 |
| Total | | 95889 | 802955.20 | 103042 / -3102 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2605 | 149660 | 147300 | 147850 | 144900 | 145600 | 145810 | -4060 | -3850 | 2286 | 33333.33 | 13170 | -1002 |
| 2606 | 149350 | 147900 | 148510 | 145210 | 146450 | 147050 | -2900 | -2300 | 344055 | 5059510.87 | 153570 | -8371 |
| 2607 | 149710 | 148330 | 148960 | 145660 | 146890 | 147360 | -2820 | -2350 | 54435 | 802181.81 | 81450 | 2529 |
| 2608 | 149980 | 148810 | 149300 | 146010 | 147180 | 147800 | -2800 | -2180 | 15368 | 227139.41 | 33314 | 1437 |
| 2609 | 150480 | 149180 | 149800 | 146320 | 147560 | 148080 | -2920 | -2400 | 47816 | 708100.02 | 65933 | 994 |
| 2610 | 150990 | 149270 | 150040 | 146730 | 147850 | 148190 | -3140 | -2800 | 2188 | 32424.22 | 5186 | -24 |
| 2611 | 151220 | 149920 | 150180 | 147080 | 148170 | 148720 | -3050 | -2500 | 393 | 5844.97 | 1944 | -1 |
| 2612 | 151290 | 150120 | 150500 | 147450 | 148460 | 148890 | -2830 | -2400 | 887 | 13207.16 | 4840 | 185 |
| 2701 | 151610 | 150620 | 150620 | 147840 | 148790 | 148910 | -2820 | -2700 | 255 | 3797.26 | 1334 | 76 |
| 2702 | 151620 | 152070 | 152070 | 148270 | 148790 | 149410 | -2830 | -2210 | 35 | 522.96 | 461 | 6 |
| 2703 | 151760 | 150850 | 151120 | 148310 | 149210 | 149590 | -2550 | -2170 | 78 | 1166.85 | 495 | -11 |
| 2704 | 152320 | 150620 | 151450 | 148680 | 149380 | 149610 | -2940 | -2710 | 115 | 1720.61 | 172 | 12 |
| Total | | 467911 | 6888949.46 | 361869 / -4170 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2605 | 420500 | 422410 | 429360 | 421020 | 424050 | 424890 | 3550 | 4390 | 1146 | 48692.56 | 3760 | -370 |
| 2606 | 421310 | 428000 | 430690 | 421530 | 425960 | 426250 | 4650 | 4940 | 275844 | 11758000.07 | 53938 | 1911 |
| 2607 | 421590 | 425910 | 430770 | 422000 | 426370 | 426650 | 4780 | 5060 | 54329 | 2317953.83 | 23623 | 1566 |
| 2608 | 420860 | 424890 | 430350 | 421580 | 425970 | 426410 | 5110 | 5550 | 13740 | 585892.14 | 8516 | 906 |
| 2609 | 420330 | 427220 | 429880 | 421510 | 425580 | 426070 | 5250 | 5740 | 6361 | 271026.48 | 4731 | 511 |
| 2610 | 419480 | 427300 | 430120 | 420940 | 425850 | 426170 | 6370 | 6690 | 240 | 10228.27 | 537 | 17 |
| 2611 | 419350 | 419460 | 428890 | 419460 | 425670 | 425300 | 6320 | 5950 | 15 | 637.96 | 127 | 1 |
| 2612 | 420490 | 425620 | 428660 | 421500 | 423230 | 425100 | 2740 | 4610 | 80 | 3400.84 | 392 | 3 |
| 2701 | 419740 | 425840 | 428160 | 421500 | 423920 | 425010 | 4180 | 5270 | 37 | 1572.57 | 240 | 2 |
| 2702 | 418100 | 427520 | 427900 | 421670 | 424390 | 425460 | 6290 | 7360 | 25 | 1063.65 | 215 | -2 |
| 2703 | 419610 | 426680 | 426680 | 421100 | 424240 | 424240 | 4630 | 4630 | 10 | 424.24 | 45 | 3 |
| 2704 | 421660 | 424100 | 425600 | 424100 | 425600 | 424530 | 3940 | 2870 | 4 | 169.81 | 8 | 3 |
| Total | | 351831 | 14999062.44 | 96132 / 4551 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2605 | 2648 | 2625 | 2635 | 2584 | 2601 | 2610 | -47 | -38 | 3420 | 17853.72 | 2955 | -1335 |
| 2606 | 2682 | 2680 | 2688 | 2646 | 2649 | 2662 | -33 | -20 | 18460 | 98313.05 | 53559 | 1061 |
| 2607 | 2742 | 2730 | 2752 | 2706 | 2710 | 2727 | -32 | -15 | 11105 | 60569.93 | 61215 | 1059 |
| 2608 | 2803 | 2804 | 2814 | 2762 | 2769 | 2792 | -34 | -11 | 4416 | 24664.84 | 32380 | 1006 |
| 2609 | 2868 | 2865 | 2878 | 2820 | 2827 | 2848 | -41 | -20 | 313989 | 1789079.82 | 325984 | 26625 |
| 2610 | 2906 | 2925 | 2925 | 2861 | 2871 | 2888 | -35 | -18 | 3862 | 22308.68 | 21033 | 2030 |
| 2611 | 2938 | 2933 | 2950 | 2896 | 2903 | 2921 | -35 | -17 | 271 | 1583.51 | 1664 | 51 |
| 2612 | 2966 | 2943 | 2970 | 2930 | 2930 | 2955 | -36 | -11 | 2258 | 13349.10 | 1821 | 1002 |
| 2701 | 3001 | 3001 | 3011 | 2960 | 2975 | 2983 | -26 | -18 | 1084 | 6469.30 | 6401 | 193 |
| 2702 | 3014 | 3017 | 3025 | 2973 | 2976 | 3002 | -38 | -12 | 34 | 204.19 | 174 | 7 |
| 2703 | 3019 | 3014 | 3033 | 2983 | 3006 | 3008 | -13 | -11 | 96 | 577.56 | 616 | 26 |
| 2704 | 3033 | 3039 | 3039 | 3006 | 3017 | 3016 | -16 | -17 | 23 | 138.74 | 126 | -2 |
| Total | | 359018 | 2035112.44 | 507928 / 31723 |
豫公网安备41010502003434号