SHFE Metals Close Price For May 19, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2606	104090	104480	104950	103840	104530	104410	440	320	83939	4382253.38	146640	-10229
2607	104080	104520	105000	103860	104540	104460	460	380	61409	3207537.19	151606	2368
2608	104150	104600	105030	103880	104540	104500	390	350	19012	993401.32	74071	2232
2609	104080	104350	105010	103860	104540	104450	460	370	11864	619603.91	59376	1359
2610	103920	104340	104920	103840	104550	104440	630	520	3141	164036.67	19405	717
2611	103840	104450	104920	103800	104470	104420	630	580	2114	110380.39	13509	104
2612	103920	104480	104870	103810	104450	104370	530	450	4047	211206.19	27135	370
2701	103780	104400	104620	103690	104280	104280	500	500	930	48493.72	11939	90
2702	103660	104350	104560	103690	104110	104200	450	540	117	6095.80	4445	-29
2703	103700	104230	104550	103560	104140	103900	440	200	323	16781.36	7656	-9
2704	103690	104060	104590	103550	104260	104020	570	330	360	18723.89	5490	67
2705	103670	104100	104430	103420	104130	103870	460	200	155	8050.54	242	129
Total									187411	9786564.33	521514 / -2831
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2606	92270	92520	93040	92020	92660	92580	390	310	7298	337841.06	9125	-263
2607	92430	92790	93140	92140	92670	92630	240	200	1579	73137.46	4898	209
2608	92400	92750	93000	92040	92550	92650	150	250	138	6393.01	157	-2
2609	92440	93010	93010	92180	92650	92650	210	210	14	648.59	46	-1
2610	92700				92700	92700	0	0	0	0.00	7	0
2611	93580				93580	93580	0	0	0	0.00	2	0
2612	93250				93250	93250	0	0	0	0.00	1	0
2701	93400				93400	93400	0	0	0	0.00	0	0
2702	93490				93460	93460	-30	-30	0	0.00	0	0
2703	93830				93830	93830	0	0	0	0.00	0	0
2704	93050				93050	93050	0	0	0	0.00	1	0
2705	94340				94340	94340	0	0	0	0.00	0	0
Total									9029	418020.12	14237 / -57
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2606	24205	24295	24555	24250	24480	24395	275	190	163940	1999796.19	235688	-14262
2607	24260	24375	24605	24310	24530	24455	270	195	136032	1663621.29	251944	4432
2608	24305	24425	24645	24365	24575	24505	270	200	25209	308907.03	98916	2943
2609	24330	24415	24660	24380	24595	24520	265	190	19989	245098.75	76274	2955
2610	24310	24435	24650	24370	24580	24525	270	215	5823	71409.20	32166	870
2611	24315	24430	24655	24390	24580	24520	265	205	754	9245.90	11174	-16
2612	24355	24440	24670	24420	24595	24530	240	175	1205	14779.78	8943	-38
2701	24350	24450	24665	24410	24605	24540	255	190	468	5743.41	4502	79
2702	24365	24460	24650	24425	24585	24535	220	170	242	2969.25	2185	33
2703	24355	24465	24660	24420	24605	24545	250	190	133	1632.25	3211	11
2704	24380	24455	24650	24425	24620	24570	240	190	97	1191.75	893	10
2705	24415	24530	24630	24465	24630	24545	215	130	32	392.78	59	10
Total									353924	4324787.55	725955 / -2973
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2606	24630	24670	24750	24475	24640	24590	10	-40	87972	1081656.17	67541	-10978
2607	24665	24800	24800	24510	24705	24650	40	-15	56485	696204.47	81657	2623
2608	24720	24805	24855	24590	24750	24705	30	-15	12769	157740.43	31260	2991
2609	24750	24860	24965	24635	24805	24740	55	-10	3731	46152.99	11109	1297
2610	24765	24740	24820	24660	24820	24740	55	-25	194	2400.17	1832	-15
2611	24740	24795	24805	24615	24770	24695	30	-45	191	2358.76	1130	112
2612	24660	24795	24800	24655	24760	24700	100	40	51	629.95	482	-8
2701	24735	24810	24825	24645	24825	24750	90	15	20	247.51	97	1
2702	24705	24815	24815	24645	24715	24755	10	50	11	136.18	42	-3
2703	24765	24760	24815	24675	24805	24760	40	-5	21	259.99	131	-2
2704	24740	24795	24800	24720	24785	24760	45	20	15	185.71	64	-2
2705	24910				24895	24895	-15	-15	0	0.00	0	0
Total									161460	1987972.33	195345 / -3984
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2606	16445	16505	16515	16410	16480	16460	35	15	45615	375450.12	48902	-10067
2607	16500	16530	16560	16460	16515	16500	15	0	36883	304315.34	63841	3241
2608	16550	16585	16600	16515	16565	16545	15	-5	5668	46897.53	10148	1837
2609	16590	16635	16650	16570	16605	16600	15	10	1937	16077.19	3657	1533
2610	16615	16635	16635	16625	16625	16630	10	15	10	83.15	111	-1
2611	16690	16700	16710	16665	16710	16680	20	-10	15	125.10	125	9
2612	16660	16735	16740	16685	16720	16720	60	60	26	217.38	85	19
2701	16670	16750	16750	16700	16700	16725	30	55	2	16.73	173	0
2702	16740				16740	16740	0	0	0	0.00	24	0
2703	16810	16710	16765	16710	16725	16725	-85	-85	4	33.46	26	2
2704	16775	16780	16800	16755	16790	16780	15	5	6	50.34	16	2
2705	16760	16805	16810	16805	16810	16805	50	45	2	16.81	3	2
Total									90168	743283.14	127111 / -3423
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2606	142060	142590	145400	141150	144990	142710	2930	650	261823	3736616.88	120028	-4066
2607	142580	143450	145920	141650	145540	143360	2960	780	79691	1142478.20	99017	4011
2608	143060	143430	146290	142150	145940	143660	2880	600	14538	208864.37	40051	1764
2609	143420	143890	146740	142650	146460	144150	3040	730	38371	553151.82	69385	2564
2610	143680	144330	147090	143040	146830	144640	3150	960	2760	39923.35	5743	189
2611	143890	144650	147340	143460	147220	144950	3330	1060	338	4899.31	1732	-9
2612	144210	145170	147700	143580	147320	145100	3110	890	885	12841.56	5647	51
2701	144620	145090	148000	144000	147970	145730	3350	1110	182	2652.29	1417	30
2702	145320	145580	148340	144520	148230	146410	2910	1090	58	849.21	415	-4
2703	145750	146060	148730	145450	148730	147240	2980	1490	70	1030.72	593	13
2704	145870	146390	149190	145610	149190	147570	3320	1700	56	826.42	382	21
2705	146220	146630	147410	146000	147200	146810	980	590	4	58.72	13	2
Total									398776	5704192.84	344423 / 4566
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2606	406920	413990	416000	403040	409640	409340	2720	2420	203131	8315012.21	32772	-3632
2607	407660	414900	417000	403940	410520	410200	2860	2540	60001	2461256.97	28879	448
2608	407620	415000	417260	404340	410800	410590	3180	2970	13369	548927.54	12047	441
2609	408300	414440	417280	404580	410920	410160	2620	1860	5448	223456.92	6132	490
2610	408790	417050	417050	404820	411370	411270	2580	2480	382	15710.70	931	49
2611	408310	414290	414950	405890	410670	412760	2360	4450	351	14488.18	191	35
2612	407730	414300	414300	405460	411240	412270	3510	4540	249	10265.59	322	15
2701	406940	414200	414280	405830	410190	412100	3250	5160	34	1401.17	129	-4
2702	407220	413000	413300	404880	411040	410370	3820	3150	50	2051.87	150	6
2703	406950	413820	413820	406450	411590	411400	4640	4450	102	4196.35	123	66
2704	408180	412500	412500	408180	409300	409890	1120	1710	22	901.78	25	11
2705	416520				414740	414740	-1780	-1780	0	0.00	0	0
Total									283139	11597669.26	81701 / -2075
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2606	2572	2555	2595	2546	2564	2560	-8	-12	17116	87634.65	48883	-367
2607	2627	2638	2641	2597	2620	2617	-7	-10	19143	100215.77	59563	-3718
2608	2684	2690	2694	2651	2671	2667	-13	-17	6997	37323.18	37360	718
2609	2738	2743	2751	2706	2724	2725	-14	-13	218656	1191708.74	393435	18845
2610	2779	2781	2787	2747	2770	2764	-9	-15	7981	44127.82	40579	4895
2611	2815	2818	2818	2783	2802	2797	-13	-18	542	3032.08	2121	13
2612	2843	2836	2838	2741	2815	2814	-28	-29	386	2172.78	2354	-47
2701	2869	2875	2882	2835	2848	2850	-21	-19	1349	7690.49	6684	174
2702	2884	2877	2877	2859	2859	2868	-25	-16	16	91.79	555	-1
2703	2909	2900	2906	2874	2888	2889	-21	-20	38	219.60	1002	9
2704	2948	2938	2939	2880	2914	2915	-34	-33	31	180.76	405	0
2705	2955	2952	2958	2926	2936	2936	-19	-19	43	252.54	54	8
Total									272298	1474650.19	592995 / 20529

Home > Market Data > SHFE