SHFE Metals Close Price For May 11, 2026
Monday, May 11, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2605 | 103240 | 104460 | 104740 | 103670 | 104600 | 104320 | 1360 | 1080 | 15570 | 812169.60 | 19660 | -6680 |
| 2606 | 103650 | 104500 | 104840 | 103690 | 104620 | 104320 | 970 | 670 | 118162 | 6163332.17 | 203909 | -5547 |
| 2607 | 103770 | 104650 | 104890 | 103760 | 104660 | 104390 | 890 | 620 | 55637 | 2904138.27 | 140473 | 3815 |
| 2608 | 103750 | 104720 | 104850 | 103760 | 104630 | 104380 | 880 | 630 | 19040 | 993733.62 | 55501 | 4657 |
| 2609 | 103720 | 104600 | 104850 | 103780 | 104590 | 104360 | 870 | 640 | 11336 | 591535.96 | 53109 | 1709 |
| 2610 | 103630 | 104490 | 104760 | 103730 | 104530 | 104320 | 900 | 690 | 4096 | 213660.70 | 17894 | 990 |
| 2611 | 103620 | 104450 | 104780 | 103680 | 104570 | 104370 | 950 | 750 | 1048 | 54693.12 | 13014 | 278 |
| 2612 | 103570 | 104430 | 104760 | 103640 | 104550 | 104330 | 980 | 760 | 3834 | 200008.06 | 26842 | 784 |
| 2701 | 103190 | 104120 | 104630 | 103530 | 104330 | 104150 | 1140 | 960 | 1024 | 53327.94 | 10056 | 82 |
| 2702 | 103500 | 104110 | 104550 | 103650 | 104330 | 104170 | 830 | 670 | 548 | 28544.04 | 3737 | 216 |
| 2703 | 103240 | 103910 | 104510 | 103400 | 104200 | 104050 | 960 | 810 | 1001 | 52079.38 | 6586 | 318 |
| 2704 | 102930 | 103970 | 104500 | 103520 | 104210 | 104080 | 1280 | 1150 | 719 | 37416.76 | 3814 | 293 |
| Total | | 232015 | 12104639.60 | 554595 / 915 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2605 | 91020 | | | | 91020 | 91020 | 0 | 0 | 0 | 0.00 | 1200 | 0 |
| 2606 | 92030 | 92910 | 92930 | 92060 | 92820 | 92580 | 790 | 550 | 8379 | 387874.46 | 9532 | -304 |
| 2607 | 92040 | 92670 | 93040 | 92030 | 92910 | 92580 | 870 | 540 | 1270 | 58791.76 | 3727 | 102 |
| 2608 | 92060 | 92330 | 92810 | 92330 | 92720 | 92560 | 660 | 500 | 8 | 370.25 | 43 | 2 |
| 2609 | 92050 | 92170 | 92760 | 92170 | 92760 | 92460 | 710 | 410 | 12 | 554.76 | 39 | 0 |
| 2610 | 92100 | | | | 92100 | 92100 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2611 | 92210 | | | | 92210 | 92210 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2612 | 91010 | | | | 91010 | 91010 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 91050 | | | | 91050 | 91050 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2702 | 91050 | | | | 91050 | 91050 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2703 | 91790 | 92340 | 92340 | 92340 | 92340 | 92340 | 550 | 550 | 1 | 46.17 | 0 | -1 |
| 2704 | 90350 | | | | 90350 | 90350 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 9670 | 447637.40 | 14545 / -201 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2605 | 24325 | 24370 | 24650 | 24300 | 24475 | 24495 | 150 | 170 | 10350 | 126783.93 | 19725 | -4435 |
| 2606 | 24420 | 24450 | 24765 | 24360 | 24525 | 24550 | 105 | 130 | 226829 | 2784859.51 | 291145 | 3935 |
| 2607 | 24475 | 24535 | 24815 | 24420 | 24575 | 24620 | 100 | 145 | 109489 | 1347946.27 | 213633 | 11344 |
| 2608 | 24530 | 24585 | 24845 | 24465 | 24605 | 24650 | 75 | 120 | 24747 | 305031.91 | 73400 | 2530 |
| 2609 | 24540 | 24585 | 24830 | 24475 | 24600 | 24645 | 60 | 105 | 21116 | 260220.56 | 57904 | 3935 |
| 2610 | 24540 | 24580 | 24800 | 24475 | 24590 | 24640 | 50 | 100 | 8845 | 108991.59 | 23295 | 3840 |
| 2611 | 24565 | 24560 | 24800 | 24480 | 24580 | 24615 | 15 | 50 | 2173 | 26747.32 | 8278 | 941 |
| 2612 | 24560 | 24565 | 24800 | 24485 | 24610 | 24655 | 50 | 95 | 1456 | 17949.48 | 8367 | 22 |
| 2701 | 24570 | 24620 | 24830 | 24510 | 24600 | 24665 | 30 | 95 | 483 | 5957.71 | 4103 | 110 |
| 2702 | 24565 | 24540 | 24815 | 24530 | 24595 | 24675 | 30 | 110 | 241 | 2973.76 | 2109 | 11 |
| 2703 | 24595 | 24570 | 24800 | 24495 | 24605 | 24625 | 10 | 30 | 112 | 1379.24 | 3101 | 4 |
| 2704 | 24585 | 24640 | 24825 | 24505 | 24660 | 24670 | 75 | 85 | 125 | 1541.95 | 803 | 10 |
| Total | | 405966 | 4990383.21 | 705863 / 22247 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2605 | 24230 | 24110 | 24215 | 23980 | 24035 | 24065 | -195 | -165 | 970 | 11672.79 | 4810 | -50 |
| 2606 | 24320 | 24205 | 24225 | 24020 | 24085 | 24125 | -235 | -195 | 94636 | 1141579.55 | 83690 | -6113 |
| 2607 | 24375 | 24340 | 24340 | 24060 | 24145 | 24180 | -230 | -195 | 39774 | 480928.99 | 65172 | 3042 |
| 2608 | 24410 | 24315 | 24320 | 24105 | 24185 | 24230 | -225 | -180 | 7185 | 87047.47 | 13547 | 763 |
| 2609 | 24435 | 24410 | 24410 | 24165 | 24230 | 24270 | -205 | -165 | 2501 | 30353.66 | 8143 | 573 |
| 2610 | 24435 | 24350 | 24350 | 24170 | 24285 | 24270 | -150 | -165 | 152 | 1844.85 | 1541 | 10 |
| 2611 | 24420 | 24395 | 24395 | 24180 | 24280 | 24285 | -140 | -135 | 36 | 437.16 | 861 | -2 |
| 2612 | 24435 | 24285 | 24405 | 24245 | 24345 | 24340 | -90 | -95 | 92 | 1119.66 | 284 | 2 |
| 2701 | 24430 | 24300 | 24350 | 24255 | 24340 | 24310 | -90 | -120 | 6 | 72.94 | 95 | -2 |
| 2702 | 24360 | 24275 | 24400 | 24265 | 24380 | 24330 | 20 | -30 | 9 | 109.49 | 52 | 0 |
| 2703 | 24510 | 24395 | 24405 | 24255 | 24405 | 24375 | -105 | -135 | 31 | 377.87 | 112 | -2 |
| 2704 | 24475 | 24360 | 24435 | 24280 | 24425 | 24410 | -50 | -65 | 54 | 659.14 | 68 | 31 |
| Total | | 145446 | 1756203.56 | 178375 / -1748 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2605 | 16660 | 16650 | 16675 | 16600 | 16635 | 16625 | -25 | -35 | 290 | 2411.03 | 4805 | -160 |
| 2606 | 16730 | 16740 | 16740 | 16655 | 16675 | 16695 | -55 | -35 | 40515 | 338244.90 | 59697 | -731 |
| 2607 | 16780 | 16740 | 16780 | 16700 | 16725 | 16740 | -55 | -40 | 15604 | 130605.69 | 34505 | 1400 |
| 2608 | 16795 | 16785 | 16805 | 16730 | 16745 | 16760 | -50 | -35 | 510 | 4274.97 | 2981 | -29 |
| 2609 | 16820 | 16790 | 16825 | 16750 | 16770 | 16790 | -50 | -30 | 69 | 579.30 | 1031 | -7 |
| 2610 | 16820 | 16840 | 16840 | 16785 | 16785 | 16810 | -35 | -10 | 2 | 16.81 | 95 | 0 |
| 2611 | 16805 | 16835 | 16835 | 16835 | 16835 | 16835 | 30 | 30 | 1 | 8.42 | 114 | 0 |
| 2612 | 16840 | 16890 | 16890 | 16865 | 16865 | 16875 | 25 | 35 | 2 | 16.88 | 63 | 1 |
| 2701 | 16875 | 16860 | 16860 | 16860 | 16860 | 16860 | -15 | -15 | 2 | 16.86 | 166 | 0 |
| 2702 | 16920 | 16910 | 16910 | 16895 | 16895 | 16900 | -25 | -20 | 2 | 16.90 | 24 | 0 |
| 2703 | 16920 | 16935 | 17105 | 16910 | 16910 | 16980 | -10 | 60 | 3 | 25.48 | 24 | 1 |
| 2704 | 16945 | | | | 16945 | 16945 | 0 | 0 | 0 | 0.00 | 12 | 0 |
| Total | | 57000 | 476217.23 | 103517 / 475 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2605 | 145810 | 146360 | 147800 | 145850 | 147290 | 146350 | 1480 | 540 | 390 | 5708.01 | 13248 | 78 |
| 2606 | 147050 | 147300 | 148590 | 145610 | 147620 | 147030 | 570 | -20 | 290918 | 4277497.52 | 150353 | -3217 |
| 2607 | 147360 | 147910 | 149030 | 146050 | 148140 | 147720 | 780 | 360 | 52458 | 774922.98 | 83848 | 2398 |
| 2608 | 147800 | 148120 | 149350 | 146410 | 148480 | 148020 | 680 | 220 | 6943 | 102771.48 | 33298 | -16 |
| 2609 | 148080 | 148520 | 149770 | 146790 | 148850 | 148360 | 770 | 280 | 32236 | 478269.28 | 67262 | 1329 |
| 2610 | 148190 | 148830 | 150110 | 147160 | 149270 | 148650 | 1080 | 460 | 1885 | 28020.75 | 5158 | -28 |
| 2611 | 148720 | 148500 | 150450 | 147500 | 149570 | 149060 | 850 | 340 | 578 | 8615.97 | 1878 | -66 |
| 2612 | 148890 | 149230 | 150740 | 147820 | 149820 | 149490 | 930 | 600 | 831 | 12422.96 | 5065 | 225 |
| 2701 | 148910 | 149740 | 151040 | 148240 | 150040 | 150010 | 1130 | 1100 | 136 | 2040.21 | 1339 | 5 |
| 2702 | 149410 | 149760 | 151390 | 148590 | 150360 | 150560 | 950 | 1150 | 51 | 767.89 | 460 | -1 |
| 2703 | 149590 | 150090 | 151840 | 148830 | 151240 | 150620 | 1650 | 1030 | 46 | 692.87 | 489 | -6 |
| 2704 | 149610 | 150090 | 152130 | 149570 | 151290 | 151200 | 1680 | 1590 | 84 | 1270.09 | 211 | 39 |
| Total | | 386556 | 5693000.01 | 362609 / 740 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2605 | 424890 | 421850 | 430640 | 418580 | 422390 | 425670 | -2500 | 780 | 110 | 4682.38 | 3730 | -30 |
| 2606 | 426250 | 425670 | 432690 | 418200 | 423310 | 423910 | -2940 | -2340 | 276721 | 11730593.37 | 50824 | -3116 |
| 2607 | 426650 | 426300 | 433210 | 418800 | 423930 | 424680 | -2720 | -1970 | 61987 | 2632494.53 | 25236 | 1613 |
| 2608 | 426410 | 425680 | 433200 | 418700 | 423830 | 424580 | -2580 | -1830 | 16470 | 699298.99 | 9364 | 848 |
| 2609 | 426070 | 425260 | 432900 | 418530 | 423330 | 424820 | -2740 | -1250 | 8546 | 363058.69 | 5183 | 452 |
| 2610 | 426170 | 424620 | 433160 | 418500 | 423390 | 424520 | -2780 | -1650 | 495 | 21013.80 | 567 | 30 |
| 2611 | 425300 | 420980 | 430710 | 419490 | 423440 | 424360 | -1860 | -940 | 55 | 2334.03 | 135 | 8 |
| 2612 | 425100 | 423660 | 430870 | 417500 | 423170 | 423890 | -1930 | -1210 | 147 | 6231.23 | 400 | 8 |
| 2701 | 425010 | 420000 | 431000 | 417980 | 422550 | 423130 | -2460 | -1880 | 42 | 1777.16 | 235 | -5 |
| 2702 | 425460 | 418010 | 430780 | 418000 | 423500 | 424310 | -1960 | -1150 | 48 | 2036.72 | 213 | -2 |
| 2703 | 424240 | 418000 | 428170 | 418000 | 422160 | 424300 | -2080 | 60 | 19 | 806.18 | 52 | 7 |
| 2704 | 424530 | 423360 | 423360 | 419620 | 419620 | 420870 | -4910 | -3660 | 4 | 168.35 | 12 | 4 |
| Total | | 364644 | 15464495.43 | 95951 / -183 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2605 | 2610 | 2601 | 2626 | 2601 | 2626 | 2609 | 16 | -1 | 330 | 1722.27 | 3045 | 90 |
| 2606 | 2662 | 2651 | 2653 | 2622 | 2643 | 2641 | -19 | -21 | 17366 | 91730.04 | 54290 | 731 |
| 2607 | 2727 | 2725 | 2725 | 2679 | 2703 | 2700 | -24 | -27 | 12829 | 69282.84 | 63442 | 2227 |
| 2608 | 2792 | 2763 | 2770 | 2735 | 2764 | 2757 | -28 | -35 | 3955 | 21814.41 | 33205 | 825 |
| 2609 | 2848 | 2825 | 2833 | 2792 | 2826 | 2818 | -22 | -30 | 280651 | 1581868.76 | 334087 | 8103 |
| 2610 | 2888 | 2865 | 2869 | 2820 | 2860 | 2854 | -28 | -34 | 5066 | 28920.06 | 23265 | 2232 |
| 2611 | 2921 | 2884 | 2901 | 2868 | 2890 | 2889 | -31 | -32 | 301 | 1739.24 | 1732 | 68 |
| 2612 | 2955 | 2925 | 2932 | 2895 | 2929 | 2918 | -26 | -37 | 133 | 776.40 | 1870 | 49 |
| 2701 | 2983 | 2968 | 2969 | 2930 | 2960 | 2949 | -23 | -34 | 1469 | 8665.16 | 6181 | -220 |
| 2702 | 3002 | 2973 | 2977 | 2941 | 2970 | 2960 | -32 | -42 | 16 | 94.73 | 175 | 1 |
| 2703 | 3008 | 2977 | 2992 | 2960 | 2979 | 2976 | -29 | -32 | 60 | 357.21 | 616 | 0 |
| 2704 | 3016 | 3001 | 3012 | 2992 | 3009 | 3001 | -7 | -15 | 47 | 282.18 | 132 | 6 |
| Total | | 322223 | 1807253.30 | 522040 / 14112 |
豫公网安备41010502003434号