SHFE Metals Close Price For May 13, 2026
Wednesday, May 13, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2605 | 106790 | 107000 | 108820 | 106830 | 108500 | 108350 | 1710 | 1560 | 10070 | 545564.43 | 8050 | -5170 |
| 2606 | 106730 | 107000 | 108900 | 106840 | 108510 | 108110 | 1780 | 1380 | 177518 | 9596106.20 | 203870 | -2564 |
| 2607 | 106830 | 107220 | 108950 | 106860 | 108540 | 108220 | 1710 | 1390 | 90851 | 4916170.33 | 156064 | 4209 |
| 2608 | 106760 | 107180 | 108900 | 106830 | 108520 | 108210 | 1760 | 1450 | 36325 | 1965388.88 | 66013 | 4631 |
| 2609 | 106640 | 107100 | 108830 | 106770 | 108500 | 108050 | 1860 | 1410 | 18831 | 1017432.44 | 56562 | 2175 |
| 2610 | 106480 | 107080 | 108750 | 106660 | 108350 | 108010 | 1870 | 1530 | 4322 | 233413.77 | 18024 | 22 |
| 2611 | 106610 | 106780 | 108700 | 106660 | 108250 | 108010 | 1640 | 1400 | 1223 | 66049.70 | 13170 | -190 |
| 2612 | 106610 | 106910 | 108680 | 106680 | 108250 | 107850 | 1640 | 1240 | 3706 | 199860.84 | 26975 | -155 |
| 2701 | 106590 | 106780 | 108500 | 106550 | 108030 | 107700 | 1440 | 1110 | 600 | 32312.41 | 9901 | -66 |
| 2702 | 106640 | 106570 | 108460 | 106540 | 107970 | 107800 | 1330 | 1160 | 252 | 13583.68 | 3848 | -46 |
| 2703 | 106410 | 106570 | 108360 | 106480 | 107940 | 107710 | 1530 | 1300 | 465 | 25044.12 | 6634 | -2 |
| 2704 | 106360 | 106660 | 108380 | 106450 | 108060 | 107750 | 1700 | 1390 | 441 | 23760.36 | 3995 | 81 |
| Total | | 344604 | 18634687.13 | 573106 / 2925 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2605 | 91020 | 91020 | 91020 | 91020 | 91020 | 91020 | 0 | 0 | 340 | 15473.40 | 1200 | 0 |
| 2606 | 94650 | 94900 | 96800 | 94790 | 96420 | 95960 | 1770 | 1310 | 12283 | 589399.12 | 10100 | 486 |
| 2607 | 94760 | 95060 | 96840 | 94870 | 96240 | 96010 | 1480 | 1250 | 1367 | 65627.58 | 4113 | 185 |
| 2608 | 94800 | 95560 | 96490 | 94840 | 96070 | 95870 | 1270 | 1070 | 102 | 4889.69 | 62 | 7 |
| 2609 | 94830 | 95040 | 96530 | 95040 | 96190 | 96080 | 1360 | 1250 | 17 | 816.72 | 43 | -3 |
| 2610 | 94200 | | | | 95420 | 95420 | 1220 | 1220 | 0 | 0.00 | 2 | 0 |
| 2611 | 92780 | 95800 | 95800 | 95800 | 95800 | 95800 | 3020 | 3020 | 1 | 47.90 | 2 | 1 |
| 2612 | 92800 | | | | 94630 | 94630 | 1830 | 1830 | 0 | 0.00 | 1 | 0 |
| 2701 | 92630 | | | | 94500 | 94500 | 1870 | 1870 | 0 | 0.00 | 0 | 0 |
| 2702 | 92630 | | | | 94500 | 94500 | 1870 | 1870 | 0 | 0.00 | 0 | 0 |
| 2703 | 92910 | | | | 94400 | 94400 | 1490 | 1490 | 0 | 0.00 | 0 | 0 |
| 2704 | 92510 | 96670 | 96670 | 96670 | 96670 | 96670 | 4160 | 4160 | 1 | 48.34 | 1 | 1 |
| Total | | 14111 | 676302.73 | 15524 / 677 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2605 | 24505 | 24505 | 24850 | 24450 | 24825 | 24645 | 320 | 140 | 7415 | 91374.96 | 16165 | -1455 |
| 2606 | 24645 | 24600 | 24970 | 24530 | 24885 | 24745 | 240 | 100 | 276793 | 3425290.05 | 289793 | 2155 |
| 2607 | 24695 | 24655 | 25015 | 24580 | 24930 | 24810 | 235 | 115 | 151908 | 1884691.11 | 231537 | 9522 |
| 2608 | 24735 | 24690 | 25035 | 24620 | 24965 | 24840 | 230 | 105 | 39216 | 487076.23 | 83510 | 7810 |
| 2609 | 24750 | 24680 | 25030 | 24620 | 24965 | 24825 | 215 | 75 | 33520 | 416124.61 | 71395 | 10626 |
| 2610 | 24710 | 24700 | 24990 | 24600 | 24915 | 24785 | 205 | 75 | 9911 | 122830.58 | 28656 | 4344 |
| 2611 | 24695 | 24675 | 24975 | 24615 | 24900 | 24760 | 205 | 65 | 2453 | 30368.24 | 9644 | 835 |
| 2612 | 24720 | 24680 | 24975 | 24625 | 24920 | 24835 | 200 | 115 | 1581 | 19632.38 | 8427 | -137 |
| 2701 | 24710 | 24650 | 24955 | 24615 | 24925 | 24755 | 215 | 45 | 350 | 4332.67 | 4223 | 110 |
| 2702 | 24710 | 24650 | 24950 | 24650 | 24920 | 24800 | 210 | 90 | 64 | 793.65 | 2109 | 2 |
| 2703 | 24720 | 24660 | 24985 | 24645 | 24890 | 24775 | 170 | 55 | 99 | 1226.60 | 3091 | -5 |
| 2704 | 24745 | 24650 | 24945 | 24620 | 24875 | 24760 | 130 | 15 | 86 | 1064.88 | 809 | -4 |
| Total | | 523396 | 6484805.94 | 749359 / 33803 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2605 | 24310 | 24410 | 24820 | 24410 | 24790 | 24620 | 480 | 310 | 1510 | 18591.81 | 3970 | -525 |
| 2606 | 24395 | 24620 | 24875 | 24610 | 24830 | 24740 | 435 | 345 | 143876 | 1779810.63 | 91574 | 3401 |
| 2607 | 24450 | 24715 | 24935 | 24660 | 24895 | 24805 | 445 | 355 | 63327 | 785440.28 | 77309 | 6733 |
| 2608 | 24505 | 24685 | 24990 | 24680 | 24955 | 24855 | 450 | 350 | 18325 | 227754.79 | 20829 | 5107 |
| 2609 | 24535 | 24690 | 25010 | 24690 | 24980 | 24885 | 445 | 350 | 2854 | 35517.43 | 8532 | 287 |
| 2610 | 24540 | 24800 | 25020 | 24675 | 24975 | 24905 | 435 | 365 | 335 | 4171.87 | 1579 | 18 |
| 2611 | 24555 | 24935 | 25020 | 24795 | 25020 | 24915 | 465 | 360 | 47 | 585.60 | 860 | 14 |
| 2612 | 24620 | 24715 | 25040 | 24715 | 24950 | 24915 | 330 | 295 | 113 | 1407.95 | 280 | 19 |
| 2701 | 24570 | 24900 | 25005 | 24820 | 24990 | 24905 | 420 | 335 | 39 | 485.73 | 94 | -4 |
| 2702 | 24595 | 24900 | 25050 | 24790 | 25050 | 24945 | 455 | 350 | 13 | 162.16 | 48 | -3 |
| 2703 | 24630 | 24965 | 25045 | 24850 | 24990 | 24940 | 360 | 310 | 70 | 872.92 | 117 | 0 |
| 2704 | 24605 | 24765 | 25050 | 24765 | 25040 | 24945 | 435 | 340 | 69 | 860.64 | 49 | 0 |
| Total | | 230578 | 2855661.82 | 205241 / 15047 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2605 | 16460 | 16430 | 16570 | 16430 | 16570 | 16510 | 110 | 50 | 460 | 3797.98 | 4925 | 160 |
| 2606 | 16590 | 16595 | 16655 | 16520 | 16615 | 16570 | 25 | -20 | 48334 | 400460.44 | 64012 | -1308 |
| 2607 | 16635 | 16665 | 16710 | 16580 | 16660 | 16620 | 25 | -15 | 25044 | 208124.58 | 45691 | 3111 |
| 2608 | 16640 | 16690 | 16745 | 16625 | 16700 | 16655 | 60 | 15 | 2076 | 17289.49 | 5178 | 710 |
| 2609 | 16670 | 16705 | 16770 | 16660 | 16710 | 16695 | 40 | 25 | 141 | 1177.26 | 1146 | 6 |
| 2610 | 16710 | | | | 16730 | 16730 | 20 | 20 | 0 | 0.00 | 99 | 0 |
| 2611 | 16730 | 16715 | 16815 | 16715 | 16815 | 16765 | 85 | 35 | 2 | 16.77 | 114 | -1 |
| 2612 | 16765 | 16785 | 16785 | 16785 | 16785 | 16785 | 20 | 20 | 1 | 8.39 | 68 | 0 |
| 2701 | 16790 | 16800 | 16800 | 16800 | 16800 | 16800 | 10 | 10 | 1 | 8.40 | 166 | 1 |
| 2702 | 16805 | 16805 | 16805 | 16805 | 16805 | 16805 | 0 | 0 | 1 | 8.40 | 24 | 1 |
| 2703 | 16830 | 16825 | 16825 | 16825 | 16825 | 16825 | -5 | -5 | 1 | 8.41 | 25 | 1 |
| 2704 | 16800 | | | | 16825 | 16825 | 25 | 25 | 0 | 0.00 | 13 | 0 |
| Total | | 76061 | 630900.12 | 121461 / 2681 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2605 | 145800 | 144150 | 146630 | 144150 | 146630 | 144510 | 830 | -1290 | 132 | 1907.57 | 12846 | -96 |
| 2606 | 146940 | 145280 | 147500 | 144530 | 147190 | 146150 | 250 | -790 | 274772 | 4015873.49 | 143617 | -867 |
| 2607 | 147210 | 145980 | 147940 | 145050 | 147620 | 146710 | 410 | -500 | 54984 | 806706.57 | 85617 | -232 |
| 2608 | 147400 | 146550 | 148250 | 145390 | 147940 | 147170 | 540 | -230 | 8362 | 123067.07 | 33505 | 411 |
| 2609 | 147950 | 146820 | 148660 | 145800 | 148380 | 147380 | 430 | -570 | 30116 | 443876.42 | 66874 | 199 |
| 2610 | 148160 | 146960 | 148990 | 146150 | 148740 | 147600 | 580 | -560 | 1388 | 20487.20 | 5316 | -44 |
| 2611 | 148250 | 147500 | 149190 | 146500 | 149110 | 147630 | 860 | -620 | 419 | 6185.85 | 1757 | -88 |
| 2612 | 149210 | 147630 | 149680 | 146870 | 149440 | 148080 | 230 | -1130 | 906 | 13416.81 | 5362 | 241 |
| 2701 | 148820 | 147780 | 149900 | 147190 | 149800 | 148850 | 980 | 30 | 290 | 4316.86 | 1298 | -69 |
| 2702 | 149470 | 148380 | 150230 | 148290 | 149920 | 149560 | 450 | 90 | 133 | 1989.18 | 463 | -1 |
| 2703 | 149630 | 147920 | 150710 | 147900 | 150350 | 149970 | 720 | 340 | 178 | 2669.59 | 551 | 55 |
| 2704 | 150160 | 148580 | 151100 | 148360 | 150800 | 150150 | 640 | -10 | 129 | 1937.04 | 275 | 54 |
| Total | | 371809 | 5442433.65 | 357481 / -437 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2605 | 425820 | 426460 | 433300 | 426460 | 433300 | 431690 | 7480 | 5870 | 104 | 4489.66 | 3684 | -28 |
| 2606 | 431160 | 427560 | 435000 | 424350 | 434410 | 429820 | 3250 | -1340 | 263036 | 11305952.24 | 51686 | 1651 |
| 2607 | 431780 | 427550 | 435660 | 425130 | 435070 | 430770 | 3290 | -1010 | 62240 | 2681120.36 | 28476 | 1189 |
| 2608 | 431370 | 428100 | 435730 | 425230 | 435300 | 430890 | 3930 | -480 | 15729 | 677752.83 | 10923 | 608 |
| 2609 | 431220 | 426900 | 435630 | 425290 | 435250 | 431030 | 4030 | -190 | 5979 | 257715.01 | 6134 | 459 |
| 2610 | 430090 | 428420 | 434780 | 425500 | 434780 | 430420 | 4690 | 330 | 163 | 7016.01 | 602 | 7 |
| 2611 | 429640 | 429030 | 433920 | 426000 | 433920 | 431150 | 4280 | 1510 | 14 | 603.62 | 149 | -3 |
| 2612 | 429170 | 427010 | 434500 | 424500 | 433780 | 430240 | 4610 | 1070 | 121 | 5206.01 | 411 | 14 |
| 2701 | 429530 | 428200 | 433520 | 424000 | 433520 | 429070 | 3990 | -460 | 53 | 2274.11 | 227 | -1 |
| 2702 | 429080 | 428580 | 433300 | 425000 | 432040 | 429750 | 2960 | 670 | 14 | 601.65 | 213 | -1 |
| 2703 | 424940 | 428230 | 432870 | 425230 | 432870 | 429040 | 7930 | 4100 | 8 | 343.24 | 58 | -1 |
| 2704 | 429410 | 433000 | 433000 | 432240 | 433000 | 432740 | 3590 | 3330 | 3 | 129.82 | 16 | 0 |
| Total | | 347464 | 14943204.56 | 102579 / 3894 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2605 | 2572 | | | | 2572 | 2572 | 0 | 0 | 0 | 0.00 | 3060 | 0 |
| 2606 | 2631 | 2609 | 2628 | 2601 | 2624 | 2612 | -7 | -19 | 12944 | 67623.11 | 51506 | -2028 |
| 2607 | 2691 | 2677 | 2687 | 2657 | 2684 | 2669 | -7 | -22 | 8243 | 44010.02 | 63168 | -322 |
| 2608 | 2749 | 2723 | 2745 | 2712 | 2741 | 2729 | -8 | -20 | 1679 | 9164.09 | 34895 | 57 |
| 2609 | 2814 | 2783 | 2806 | 2771 | 2799 | 2786 | -15 | -28 | 184864 | 1030312.03 | 349389 | 1729 |
| 2610 | 2843 | 2817 | 2840 | 2800 | 2837 | 2824 | -6 | -19 | 4328 | 24446.68 | 27916 | 1994 |
| 2611 | 2884 | 2846 | 2873 | 2845 | 2871 | 2860 | -13 | -24 | 86 | 491.93 | 1763 | -4 |
| 2612 | 2899 | 2870 | 2896 | 2870 | 2893 | 2887 | -6 | -12 | 114 | 658.41 | 2201 | 45 |
| 2701 | 2941 | 2906 | 2937 | 2903 | 2934 | 2921 | -7 | -20 | 862 | 5037.42 | 6293 | 2 |
| 2702 | 2966 | 2944 | 2958 | 2940 | 2958 | 2949 | -8 | -17 | 10 | 58.99 | 181 | 3 |
| 2703 | 2976 | 2942 | 2970 | 2940 | 2965 | 2952 | -11 | -24 | 49 | 289.38 | 671 | 16 |
| 2704 | 2998 | 2973 | 2998 | 2963 | 2991 | 2978 | -7 | -20 | 59 | 351.46 | 166 | 21 |
| Total | | 213238 | 1182443.50 | 541209 / 1513 |
豫公网安备41010502003434号