SHFE Metals Close Price For May 15, 2026
Friday, May 15, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2605 | 107380 | 107100 | 107310 | 104730 | 104730 | 105840 | -2650 | -1540 | 2710 | 143417.83 | 4775 | -900 |
| 2606 | 107620 | 107250 | 107320 | 104690 | 104710 | 105810 | -2910 | -1810 | 161082 | 8522567.44 | 170485 | -17232 |
| 2607 | 107630 | 107240 | 107370 | 104680 | 104690 | 105850 | -2940 | -1780 | 105110 | 5563231.21 | 150281 | -4384 |
| 2608 | 107580 | 107220 | 107390 | 104730 | 104730 | 105780 | -2850 | -1800 | 36329 | 1921541.82 | 70036 | 1964 |
| 2609 | 107630 | 107350 | 107370 | 104700 | 104710 | 105830 | -2920 | -1800 | 18469 | 977343.85 | 56912 | 1428 |
| 2610 | 107560 | 107390 | 107390 | 104680 | 104730 | 105800 | -2830 | -1760 | 5163 | 273134.75 | 18703 | 1073 |
| 2611 | 107500 | 107170 | 107320 | 104670 | 104750 | 106050 | -2750 | -1450 | 1660 | 88024.31 | 13318 | 33 |
| 2612 | 107630 | 107170 | 107330 | 104630 | 104650 | 105780 | -2980 | -1850 | 5227 | 276467.49 | 26889 | -236 |
| 2701 | 107030 | 107120 | 107140 | 104410 | 104460 | 105810 | -2570 | -1220 | 1435 | 75921.79 | 11442 | 159 |
| 2702 | 107300 | 106970 | 107160 | 104340 | 104340 | 105200 | -2960 | -2100 | 568 | 29878.41 | 4031 | 43 |
| 2703 | 107080 | 106810 | 106950 | 104210 | 104290 | 104970 | -2790 | -2110 | 855 | 44877.87 | 7169 | 317 |
| 2704 | 107440 | 106780 | 107020 | 104140 | 104140 | 105180 | -3300 | -2260 | 1725 | 90723.32 | 5131 | 908 |
| Total | | 340333 | 18007130.05 | 539172 / -16827 |
| 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 | 95640 | 95150 | 95350 | 92920 | 92950 | 94000 | -2690 | -1640 | 10727 | 504172.61 | 9432 | -206 |
| 2607 | 95720 | 95560 | 95560 | 92960 | 92960 | 94110 | -2760 | -1610 | 1308 | 61552.65 | 4438 | 193 |
| 2608 | 95520 | 95210 | 95330 | 93050 | 93050 | 93790 | -2470 | -1730 | 196 | 9191.56 | 151 | 89 |
| 2609 | 95140 | 95160 | 95280 | 94340 | 94370 | 95020 | -770 | -120 | 10 | 475.11 | 41 | -2 |
| 2610 | 96170 | 95440 | 95440 | 93890 | 93890 | 94310 | -2280 | -1860 | 4 | 188.63 | 7 | 2 |
| 2611 | 95800 | | | | 93910 | 93910 | -1890 | -1890 | 0 | 0.00 | 2 | 0 |
| 2612 | 94630 | | | | 94630 | 94630 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 94500 | | | | 94500 | 94500 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2702 | 94500 | | | | 94500 | 94500 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2703 | 94400 | | | | 94400 | 94400 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2704 | 96670 | | | | 94870 | 94870 | -1800 | -1800 | 0 | 0.00 | 1 | 0 |
| Total | | 12245 | 575580.56 | 15273 / 76 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2605 | 24725 | 24645 | 24700 | 24065 | 24290 | 24455 | -435 | -270 | 3245 | 39682.98 | 13390 | -885 |
| 2606 | 24875 | 24730 | 24785 | 24290 | 24360 | 24535 | -515 | -340 | 244301 | 2997210.29 | 264258 | -10681 |
| 2607 | 24915 | 24770 | 24845 | 24360 | 24425 | 24580 | -490 | -335 | 158302 | 1945598.01 | 243725 | 5448 |
| 2608 | 24965 | 24830 | 24880 | 24405 | 24475 | 24605 | -490 | -360 | 42356 | 521189.23 | 94546 | 6481 |
| 2609 | 24960 | 24885 | 24885 | 24415 | 24470 | 24630 | -490 | -330 | 26456 | 325865.02 | 73361 | -884 |
| 2610 | 24960 | 24850 | 24850 | 24395 | 24455 | 24595 | -505 | -365 | 5316 | 65378.98 | 32224 | 154 |
| 2611 | 24905 | 24790 | 24840 | 24390 | 24470 | 24565 | -435 | -340 | 1976 | 24271.05 | 11216 | 630 |
| 2612 | 24915 | 24700 | 24855 | 24390 | 24470 | 24590 | -445 | -325 | 2083 | 25612.15 | 8735 | 25 |
| 2701 | 24870 | 24770 | 24850 | 24420 | 24490 | 24620 | -380 | -250 | 607 | 7473.46 | 4402 | 31 |
| 2702 | 24885 | 24800 | 24840 | 24450 | 24485 | 24630 | -400 | -255 | 156 | 1921.44 | 2062 | -46 |
| 2703 | 24870 | 24835 | 24855 | 24440 | 24490 | 24605 | -380 | -265 | 231 | 2842.42 | 3171 | 58 |
| 2704 | 24865 | 24835 | 24860 | 24420 | 24495 | 24615 | -370 | -250 | 213 | 2621.87 | 887 | 48 |
| Total | | 485242 | 5959666.87 | 751977 / 379 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2605 | 24825 | 24880 | 25330 | 24500 | 25330 | 24770 | 505 | -55 | 290 | 3592.05 | 3755 | -110 |
| 2606 | 24865 | 25000 | 25075 | 24620 | 24690 | 24825 | -175 | -40 | 134929 | 1675131.03 | 84499 | -4503 |
| 2607 | 24930 | 25095 | 25130 | 24680 | 24760 | 24875 | -170 | -55 | 62479 | 777194.75 | 79377 | -331 |
| 2608 | 24990 | 25100 | 25200 | 24735 | 24810 | 24935 | -180 | -55 | 19943 | 248661.76 | 26185 | 3388 |
| 2609 | 25010 | 25145 | 25210 | 24760 | 24840 | 24940 | -170 | -70 | 4055 | 50571.57 | 8914 | 102 |
| 2610 | 25015 | 25060 | 25180 | 24750 | 24850 | 25025 | -165 | 10 | 555 | 6945.39 | 1829 | 146 |
| 2611 | 25000 | 25175 | 25190 | 24720 | 24775 | 25020 | -225 | 20 | 220 | 2752.74 | 996 | 108 |
| 2612 | 25020 | 25180 | 25180 | 24740 | 24760 | 25000 | -260 | -20 | 320 | 4000.68 | 525 | 221 |
| 2701 | 25035 | 25175 | 25185 | 24775 | 24800 | 24990 | -235 | -45 | 34 | 424.83 | 91 | -6 |
| 2702 | 25025 | 25155 | 25165 | 24705 | 24785 | 24980 | -240 | -45 | 12 | 149.90 | 46 | -4 |
| 2703 | 25015 | 25170 | 25195 | 24790 | 24805 | 25025 | -210 | 10 | 36 | 450.45 | 136 | 4 |
| 2704 | 25040 | 25180 | 25210 | 24785 | 24830 | 24965 | -210 | -75 | 29 | 362.05 | 65 | 4 |
| Total | | 222902 | 2770237.20 | 206418 / -981 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2605 | 16535 | 16595 | 16595 | 16310 | 16310 | 16510 | -225 | -25 | 35 | 288.99 | 4790 | -5 |
| 2606 | 16625 | 16590 | 16620 | 16470 | 16510 | 16540 | -115 | -85 | 46500 | 384562.16 | 63271 | 2717 |
| 2607 | 16680 | 16655 | 16675 | 16540 | 16570 | 16590 | -110 | -90 | 28906 | 239801.98 | 55003 | 9398 |
| 2608 | 16715 | 16720 | 16720 | 16590 | 16620 | 16635 | -95 | -80 | 2271 | 18892.04 | 6408 | 694 |
| 2609 | 16760 | 16760 | 16760 | 16620 | 16620 | 16665 | -140 | -95 | 34 | 283.39 | 1153 | 0 |
| 2610 | 16790 | 16745 | 16745 | 16655 | 16655 | 16720 | -135 | -70 | 4 | 33.45 | 112 | 4 |
| 2611 | 16840 | 16785 | 16785 | 16700 | 16700 | 16740 | -140 | -100 | 2 | 16.74 | 116 | 1 |
| 2612 | 16840 | 16835 | 16835 | 16705 | 16710 | 16725 | -130 | -115 | 21 | 175.63 | 68 | -7 |
| 2701 | 16850 | 16860 | 16860 | 16750 | 16750 | 16820 | -100 | -30 | 12 | 100.93 | 170 | 5 |
| 2702 | 16880 | 16760 | 16760 | 16760 | 16760 | 16760 | -120 | -120 | 1 | 8.38 | 24 | -1 |
| 2703 | 16865 | | | | 16835 | 16835 | -30 | -30 | 0 | 0.00 | 24 | 0 |
| 2704 | 16905 | 16780 | 16780 | 16775 | 16775 | 16775 | -130 | -130 | 2 | 16.78 | 14 | 0 |
| Total | | 77788 | 644180.46 | 131153 / 12806 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2605 | 145550 | 144450 | 144650 | 141910 | 141910 | 142830 | -3640 | -2720 | 156 | 2228.20 | 12828 | -18 |
| 2606 | 146200 | 145250 | 145490 | 142260 | 143330 | 143890 | -2870 | -2310 | 286682 | 4125089.98 | 129190 | -10056 |
| 2607 | 146370 | 145710 | 145970 | 142770 | 143740 | 144180 | -2630 | -2190 | 64756 | 933665.78 | 87744 | 1640 |
| 2608 | 146610 | 146400 | 146400 | 143200 | 144150 | 144460 | -2460 | -2150 | 11904 | 171968.26 | 35625 | 745 |
| 2609 | 147280 | 146730 | 146760 | 143610 | 144610 | 145030 | -2670 | -2250 | 33661 | 488197.99 | 65447 | -677 |
| 2610 | 147640 | 146960 | 147050 | 144000 | 144920 | 145200 | -2720 | -2440 | 2555 | 37099.71 | 5560 | 175 |
| 2611 | 147820 | 147160 | 147240 | 144380 | 145230 | 145510 | -2590 | -2310 | 250 | 3637.97 | 1752 | -5 |
| 2612 | 148380 | 147660 | 147740 | 144800 | 145430 | 145820 | -2950 | -2560 | 963 | 14042.64 | 5599 | 90 |
| 2701 | 148620 | 147640 | 148060 | 145080 | 145720 | 146180 | -2900 | -2440 | 267 | 3903.14 | 1286 | 11 |
| 2702 | 149360 | 147840 | 148260 | 145430 | 146160 | 146410 | -3200 | -2950 | 127 | 1859.44 | 432 | -28 |
| 2703 | 149950 | 148190 | 148610 | 145810 | 146370 | 146830 | -3580 | -3120 | 129 | 1894.16 | 581 | -3 |
| 2704 | 150280 | 148850 | 148960 | 146250 | 146870 | 147320 | -3410 | -2960 | 75 | 1104.95 | 316 | 8 |
| Total | | 401525 | 5784692.22 | 346360 / -8118 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2605 | 429610 | 423230 | 423600 | 409400 | 411200 | 418780 | -18410 | -10830 | 130 | 5444.22 | 3598 | -86 |
| 2606 | 433690 | 430020 | 430020 | 408540 | 409060 | 421270 | -24630 | -12420 | 297116 | 12516810.17 | 39213 | -7307 |
| 2607 | 433930 | 430100 | 430700 | 409310 | 409850 | 421710 | -24080 | -12220 | 83486 | 3520696.94 | 26739 | -2109 |
| 2608 | 434370 | 431000 | 431000 | 409480 | 409810 | 421190 | -24560 | -13180 | 21036 | 886018.07 | 11019 | -419 |
| 2609 | 434390 | 431100 | 431100 | 409820 | 410040 | 419850 | -24350 | -14540 | 9705 | 407472.17 | 5765 | -609 |
| 2610 | 432460 | 430980 | 430980 | 410470 | 410480 | 419980 | -21980 | -12480 | 563 | 23644.92 | 778 | 36 |
| 2611 | 434870 | 428170 | 428540 | 409670 | 409670 | 421590 | -25200 | -13280 | 60 | 2529.58 | 152 | 12 |
| 2612 | 433090 | 428400 | 428470 | 409500 | 409500 | 418680 | -23590 | -14410 | 251 | 10509.10 | 324 | -73 |
| 2701 | 431910 | 426020 | 427620 | 409500 | 410150 | 418580 | -21760 | -13330 | 193 | 8078.74 | 142 | -63 |
| 2702 | 432490 | 426850 | 427230 | 409000 | 409360 | 418770 | -23130 | -13720 | 76 | 3182.68 | 145 | -36 |
| 2703 | 432550 | 426820 | 426820 | 409600 | 409600 | 419160 | -22950 | -13390 | 27 | 1131.74 | 54 | -3 |
| 2704 | 427230 | 421530 | 423880 | 409280 | 410260 | 417660 | -16970 | -9570 | 18 | 751.79 | 14 | -2 |
| Total | | 412661 | 17386270.12 | 87943 / -10659 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2605 | 2602 | 2629 | 2629 | 2564 | 2564 | 2585 | -38 | -17 | 240 | 1241.01 | 2805 | -210 |
| 2606 | 2625 | 2620 | 2628 | 2556 | 2562 | 2592 | -63 | -33 | 23486 | 121768.93 | 51855 | 863 |
| 2607 | 2681 | 2667 | 2686 | 2612 | 2619 | 2652 | -62 | -29 | 14619 | 77551.56 | 62788 | -867 |
| 2608 | 2741 | 2723 | 2744 | 2666 | 2669 | 2709 | -72 | -32 | 2785 | 15089.70 | 35715 | 310 |
| 2609 | 2801 | 2793 | 2804 | 2722 | 2727 | 2768 | -74 | -33 | 290995 | 1611344.75 | 377273 | 30470 |
| 2610 | 2836 | 2828 | 2839 | 2762 | 2763 | 2808 | -73 | -28 | 5003 | 28097.74 | 32698 | 1955 |
| 2611 | 2872 | 2866 | 2873 | 2798 | 2810 | 2838 | -62 | -34 | 812 | 4609.74 | 2103 | 363 |
| 2612 | 2905 | 2884 | 2892 | 2823 | 2840 | 2864 | -65 | -41 | 432 | 2475.16 | 2370 | 102 |
| 2701 | 2934 | 2918 | 2927 | 2855 | 2861 | 2894 | -73 | -40 | 2183 | 12636.78 | 6589 | 21 |
| 2702 | 2936 | 2927 | 2930 | 2900 | 2900 | 2921 | -36 | -15 | 277 | 1618.74 | 550 | 243 |
| 2703 | 2959 | 2935 | 2940 | 2889 | 2907 | 2932 | -52 | -27 | 431 | 2527.58 | 979 | 200 |
| 2704 | 2993 | 2970 | 2983 | 2935 | 2945 | 2967 | -48 | -26 | 287 | 1703.30 | 395 | 158 |
| Total | | 341550 | 1880664.99 | 576120 / 33608 |
豫公网安备41010502003434号