SHFE Metals Close Price For May 12, 2026
Tuesday, May 12, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2605 | 104320 | 105140 | 107450 | 105140 | 106450 | 106790 | 2130 | 2470 | 17475 | 933107.68 | 13220 | -6440 |
| 2606 | 104320 | 105500 | 108400 | 105390 | 106510 | 106730 | 2190 | 2410 | 166852 | 8904560.37 | 206430 | 2521 |
| 2607 | 104390 | 105400 | 107620 | 105400 | 106600 | 106830 | 2210 | 2440 | 82710 | 4418307.26 | 151855 | 11382 |
| 2608 | 104380 | 105310 | 107580 | 105310 | 106510 | 106760 | 2130 | 2380 | 29537 | 1576732.00 | 61382 | 5881 |
| 2609 | 104360 | 105260 | 107490 | 105250 | 106520 | 106640 | 2160 | 2280 | 13358 | 712286.50 | 54387 | 1278 |
| 2610 | 104320 | 105150 | 107410 | 105040 | 106360 | 106480 | 2040 | 2160 | 5722 | 304645.38 | 18002 | 108 |
| 2611 | 104370 | 105520 | 107390 | 105460 | 106370 | 106610 | 2000 | 2240 | 1754 | 93502.85 | 13360 | 346 |
| 2612 | 104330 | 105490 | 107360 | 105380 | 106380 | 106610 | 2050 | 2280 | 4140 | 220700.97 | 27130 | 288 |
| 2701 | 104150 | 105550 | 107200 | 105550 | 106150 | 106590 | 2000 | 2440 | 914 | 48711.88 | 9967 | -89 |
| 2702 | 104170 | 105460 | 107160 | 105460 | 106150 | 106640 | 1980 | 2470 | 432 | 23034.94 | 3894 | 157 |
| 2703 | 104050 | 105280 | 107090 | 105060 | 106080 | 106410 | 2030 | 2360 | 564 | 30008.28 | 6636 | 50 |
| 2704 | 104080 | 105200 | 107080 | 105200 | 106100 | 106360 | 2020 | 2280 | 504 | 26802.77 | 3914 | 100 |
| Total | | 323962 | 17292400.85 | 570177 / 15582 |
| 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 | 92580 | 93550 | 95490 | 93550 | 94500 | 94650 | 1920 | 2070 | 10260 | 485560.79 | 9614 | 82 |
| 2607 | 92580 | 93800 | 95520 | 93650 | 94510 | 94760 | 1930 | 2180 | 1301 | 61647.67 | 3928 | 201 |
| 2608 | 92560 | 94570 | 95200 | 94390 | 94390 | 94800 | 1830 | 2240 | 57 | 2702.08 | 55 | 12 |
| 2609 | 92460 | 94720 | 95570 | 94620 | 94620 | 94830 | 2160 | 2370 | 30 | 1422.51 | 46 | 7 |
| 2610 | 92100 | | | | 94200 | 94200 | 2100 | 2100 | 0 | 0.00 | 2 | 0 |
| 2611 | 92210 | | | | 92780 | 92780 | 570 | 570 | 0 | 0.00 | 1 | 0 |
| 2612 | 91010 | | | | 92800 | 92800 | 1790 | 1790 | 0 | 0.00 | 1 | 0 |
| 2701 | 91050 | | | | 92630 | 92630 | 1580 | 1580 | 0 | 0.00 | 0 | 0 |
| 2702 | 91050 | | | | 92630 | 92630 | 1580 | 1580 | 0 | 0.00 | 0 | 0 |
| 2703 | 92340 | | | | 92910 | 92910 | 570 | 570 | 0 | 0.00 | 0 | 0 |
| 2704 | 90350 | | | | 92510 | 92510 | 2160 | 2160 | 0 | 0.00 | 0 | 0 |
| Total | | 11648 | 551333.04 | 14847 / 302 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2605 | 24495 | 24635 | 24670 | 24420 | 24505 | 24505 | 10 | 10 | 7005 | 85842.61 | 17620 | -2105 |
| 2606 | 24550 | 24720 | 24780 | 24510 | 24560 | 24645 | 10 | 95 | 235145 | 2897958.67 | 287638 | -3507 |
| 2607 | 24620 | 24730 | 24830 | 24560 | 24620 | 24695 | 0 | 75 | 108352 | 1338131.15 | 222015 | 8382 |
| 2608 | 24650 | 24800 | 24865 | 24605 | 24650 | 24735 | 0 | 85 | 26248 | 324680.42 | 75700 | 2300 |
| 2609 | 24645 | 24745 | 24870 | 24605 | 24650 | 24750 | 5 | 105 | 17959 | 222251.95 | 60769 | 2865 |
| 2610 | 24640 | 24830 | 24835 | 24585 | 24625 | 24710 | -15 | 70 | 4110 | 50785.47 | 24312 | 1017 |
| 2611 | 24615 | 24785 | 24835 | 24560 | 24630 | 24695 | 15 | 80 | 1855 | 22906.00 | 8809 | 531 |
| 2612 | 24655 | 24775 | 24845 | 24595 | 24645 | 24720 | -10 | 65 | 1810 | 22373.95 | 8564 | 197 |
| 2701 | 24665 | 24765 | 24820 | 24600 | 24630 | 24710 | -35 | 45 | 188 | 2322.85 | 4113 | 10 |
| 2702 | 24675 | 24800 | 24850 | 24600 | 24680 | 24710 | 5 | 35 | 66 | 815.51 | 2107 | -2 |
| 2703 | 24625 | 24805 | 24860 | 24605 | 24645 | 24720 | 20 | 95 | 152 | 1878.73 | 3096 | -5 |
| 2704 | 24670 | 24660 | 24870 | 24625 | 24635 | 24745 | -35 | 75 | 50 | 618.69 | 813 | 10 |
| Total | | 402940 | 4970565.98 | 715556 / 9693 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2605 | 24065 | 24190 | 24430 | 24155 | 24350 | 24310 | 285 | 245 | 1415 | 17202.18 | 4495 | -315 |
| 2606 | 24125 | 24255 | 24550 | 24200 | 24380 | 24395 | 255 | 270 | 140871 | 1718453.33 | 88173 | 4483 |
| 2607 | 24180 | 24320 | 24605 | 24255 | 24440 | 24450 | 260 | 270 | 61779 | 755299.32 | 70576 | 5404 |
| 2608 | 24230 | 24320 | 24640 | 24305 | 24470 | 24505 | 240 | 275 | 12474 | 152838.28 | 15722 | 2175 |
| 2609 | 24270 | 24395 | 24680 | 24340 | 24500 | 24535 | 230 | 265 | 3487 | 42784.24 | 8245 | 102 |
| 2610 | 24270 | 24430 | 24685 | 24385 | 24550 | 24540 | 280 | 270 | 181 | 2221.25 | 1561 | 20 |
| 2611 | 24285 | 24435 | 24715 | 24400 | 24545 | 24555 | 260 | 270 | 71 | 871.82 | 846 | -15 |
| 2612 | 24340 | 24540 | 24740 | 24540 | 24600 | 24620 | 260 | 280 | 71 | 874.01 | 261 | -23 |
| 2701 | 24310 | 24470 | 24690 | 24470 | 24600 | 24570 | 290 | 260 | 6 | 73.72 | 98 | 3 |
| 2702 | 24330 | 24495 | 24715 | 24475 | 24655 | 24595 | 325 | 265 | 17 | 209.07 | 51 | -1 |
| 2703 | 24375 | 24530 | 24745 | 24515 | 24700 | 24630 | 325 | 255 | 72 | 886.70 | 117 | 5 |
| 2704 | 24410 | 24535 | 24745 | 24515 | 24685 | 24605 | 275 | 195 | 52 | 639.83 | 49 | -19 |
| Total | | 220496 | 2692353.74 | 190194 / 11819 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2605 | 16625 | 16500 | 16500 | 16435 | 16500 | 16460 | -125 | -165 | 655 | 5391.31 | 4765 | -40 |
| 2606 | 16695 | 16695 | 16710 | 16500 | 16580 | 16590 | -115 | -105 | 76494 | 634675.84 | 65320 | 5623 |
| 2607 | 16740 | 16725 | 16770 | 16560 | 16640 | 16635 | -100 | -105 | 31022 | 258037.09 | 42580 | 8075 |
| 2608 | 16760 | 16760 | 16770 | 16585 | 16675 | 16640 | -85 | -120 | 3545 | 29500.84 | 4468 | 1487 |
| 2609 | 16790 | 16720 | 16740 | 16625 | 16720 | 16670 | -70 | -120 | 190 | 1583.66 | 1140 | 109 |
| 2610 | 16810 | 16770 | 16770 | 16685 | 16690 | 16710 | -120 | -100 | 6 | 50.14 | 99 | 4 |
| 2611 | 16835 | 16810 | 16810 | 16705 | 16730 | 16730 | -105 | -105 | 16 | 133.87 | 115 | 1 |
| 2612 | 16875 | 16800 | 16800 | 16740 | 16765 | 16765 | -110 | -110 | 10 | 83.84 | 68 | 5 |
| 2701 | 16860 | 16840 | 16840 | 16750 | 16760 | 16790 | -100 | -70 | 6 | 50.37 | 165 | -1 |
| 2702 | 16900 | 16835 | 16835 | 16770 | 16770 | 16805 | -130 | -95 | 6 | 50.42 | 23 | -1 |
| 2703 | 16980 | 16850 | 16895 | 16735 | 16810 | 16830 | -170 | -150 | 6 | 50.49 | 24 | 0 |
| 2704 | 16945 | 16800 | 16800 | 16800 | 16800 | 16800 | -145 | -145 | 3 | 25.20 | 13 | 1 |
| Total | | 111959 | 929633.07 | 118780 / 15263 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2605 | 146350 | 147290 | 148430 | 143750 | 144150 | 145800 | -2200 | -550 | 444 | 6473.68 | 12942 | -306 |
| 2606 | 147030 | 148200 | 149350 | 143800 | 145280 | 146940 | -1750 | -90 | 394725 | 5800316.13 | 144484 | -5869 |
| 2607 | 147720 | 148900 | 149900 | 144280 | 145860 | 147210 | -1860 | -510 | 85424 | 1257535.22 | 85849 | 2001 |
| 2608 | 148020 | 149400 | 150140 | 144720 | 146180 | 147400 | -1840 | -620 | 13230 | 195023.31 | 33094 | -204 |
| 2609 | 148360 | 149290 | 150570 | 145150 | 146590 | 147950 | -1770 | -410 | 48133 | 712144.68 | 66675 | -587 |
| 2610 | 148650 | 149710 | 150910 | 145560 | 146940 | 148160 | -1710 | -490 | 3599 | 53325.32 | 5360 | 202 |
| 2611 | 149060 | 150200 | 151230 | 145970 | 147200 | 148250 | -1860 | -810 | 629 | 9325.09 | 1845 | -33 |
| 2612 | 149490 | 150510 | 151590 | 146050 | 147690 | 149210 | -1800 | -280 | 1119 | 16696.65 | 5121 | 56 |
| 2701 | 150010 | 150540 | 151750 | 146640 | 147980 | 148820 | -2030 | -1190 | 301 | 4479.56 | 1367 | 28 |
| 2702 | 150560 | 150690 | 152000 | 147000 | 148150 | 149470 | -2410 | -1090 | 49 | 732.40 | 464 | 4 |
| 2703 | 150620 | 150480 | 152190 | 147320 | 148370 | 149630 | -2250 | -990 | 35 | 523.74 | 496 | 7 |
| 2704 | 151200 | 150530 | 152200 | 148030 | 149000 | 150160 | -2200 | -1040 | 58 | 870.93 | 221 | 10 |
| Total | | 547746 | 8057446.71 | 357918 / -4691 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2605 | 425670 | 422390 | 437000 | 422390 | 423370 | 425820 | -2300 | 150 | 102 | 4343.45 | 3712 | -18 |
| 2606 | 423910 | 429500 | 439970 | 422800 | 425060 | 431160 | 1150 | 7250 | 309991 | 13365609.72 | 50032 | -792 |
| 2607 | 424680 | 428500 | 440790 | 423500 | 425630 | 431780 | 950 | 7100 | 70686 | 3052132.85 | 27287 | 2051 |
| 2608 | 424580 | 430000 | 440440 | 423390 | 425700 | 431370 | 1120 | 6790 | 17832 | 769227.66 | 10315 | 951 |
| 2609 | 424820 | 428160 | 440000 | 423350 | 425410 | 431220 | 590 | 6400 | 7237 | 312080.45 | 5675 | 492 |
| 2610 | 424520 | 428500 | 438690 | 423830 | 424800 | 430090 | 280 | 5570 | 627 | 26966.82 | 595 | 28 |
| 2611 | 424360 | 430000 | 435500 | 423690 | 423950 | 429640 | -410 | 5280 | 64 | 2749.72 | 152 | 17 |
| 2612 | 423890 | 428180 | 437860 | 423000 | 423090 | 429170 | -800 | 5280 | 158 | 6780.92 | 397 | -3 |
| 2701 | 423130 | 428970 | 438070 | 423020 | 423020 | 429530 | -110 | 6400 | 73 | 3135.58 | 228 | -7 |
| 2702 | 424310 | 428470 | 436500 | 424680 | 424680 | 429080 | 370 | 4770 | 27 | 1158.54 | 214 | 1 |
| 2703 | 424300 | 427320 | 428290 | 423210 | 423770 | 424940 | -530 | 640 | 37 | 1572.30 | 59 | 7 |
| 2704 | 420870 | 429900 | 433750 | 421310 | 421310 | 429410 | 440 | 8540 | 7 | 300.59 | 16 | 4 |
| Total | | 406841 | 17546058.60 | 98682 / 2731 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2605 | 2609 | 2607 | 2620 | 2376 | 2545 | 2572 | -64 | -37 | 390 | 2006.46 | 3060 | 15 |
| 2606 | 2641 | 2648 | 2661 | 2606 | 2611 | 2631 | -30 | -10 | 23304 | 122639.46 | 53534 | -756 |
| 2607 | 2700 | 2716 | 2723 | 2664 | 2669 | 2691 | -31 | -9 | 16017 | 86222.26 | 63490 | 48 |
| 2608 | 2757 | 2766 | 2786 | 2718 | 2727 | 2749 | -30 | -8 | 5623 | 30922.35 | 34838 | 1633 |
| 2609 | 2818 | 2831 | 2850 | 2775 | 2785 | 2814 | -33 | -4 | 370644 | 2086335.72 | 347660 | 13573 |
| 2610 | 2854 | 2866 | 2883 | 2810 | 2818 | 2843 | -36 | -11 | 7016 | 39901.63 | 25922 | 2657 |
| 2611 | 2889 | 2891 | 2914 | 2842 | 2848 | 2884 | -41 | -5 | 466 | 2688.46 | 1767 | 35 |
| 2612 | 2918 | 2920 | 2946 | 2871 | 2879 | 2899 | -39 | -19 | 542 | 3143.00 | 2156 | 286 |
| 2701 | 2949 | 2964 | 2987 | 2911 | 2921 | 2941 | -28 | -8 | 2204 | 12966.24 | 6291 | 110 |
| 2702 | 2960 | 2979 | 2994 | 2934 | 2943 | 2966 | -17 | 6 | 37 | 219.53 | 178 | 3 |
| 2703 | 2976 | 2991 | 3004 | 2943 | 2958 | 2976 | -18 | 0 | 123 | 732.11 | 655 | 39 |
| 2704 | 3001 | 3000 | 3020 | 2964 | 2985 | 2998 | -16 | -3 | 82 | 491.78 | 145 | 13 |
| Total | | 426448 | 2388269.00 | 539696 / 17656 |
豫公网安备41010502003434号