SHFE Metals Close Price For May 20, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2606	104410	104130	104170	102980	103950	103550	-460	-860	85604	4432223.11	136490	-10150
2607	104460	104090	104240	103000	103980	103600	-480	-860	78028	4041874.85	151632	26
2608	104500	104100	104230	103020	104000	103610	-500	-890	26202	1357451.02	77016	2945
2609	104450	104100	104250	102990	103950	103620	-500	-830	12936	670255.74	59830	454
2610	104440	104150	104180	102920	103940	103580	-500	-860	3430	177651.41	19844	439
2611	104420	104140	104140	102920	103860	103580	-560	-840	1182	61217.03	13427	-82
2612	104370	104130	104130	102910	103890	103520	-480	-850	4447	230197.42	27409	274
2701	104280	103920	103980	102830	103800	103380	-480	-900	735	37995.62	11933	-6
2702	104200	103830	103840	102760	103700	103260	-500	-940	199	10275.35	4408	-37
2703	103900	103720	103880	102710	103640	103190	-260	-710	626	32300.52	7764	108
2704	104020	103740	103760	102740	103740	103180	-280	-840	467	24093.42	5686	196
2705	103870	103670	103670	102700	103610	103260	-260	-610	143	7383.75	323	81
Total									213999	11082919.22	515762 / -5752
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2606	92580	92280	92320	91230	92080	91790	-500	-790	6552	300723.84	9081	-44
2607	92630	92380	92420	91310	92230	91850	-400	-780	1440	66137.77	5045	147
2608	92650	92550	92550	91320	92210	91890	-440	-760	202	9281.60	183	26
2609	92650	92370	92370	92140	92140	92250	-510	-400	2	92.26	46	0
2610	92700				92700	92700	0	0	0	0.00	7	0
2611	93580				93400	93400	-180	-180	0	0.00	2	0
2612	93250				93070	93070	-180	-180	0	0.00	1	0
2701	93400				93100	93100	-300	-300	0	0.00	0	0
2702	93460				93040	93040	-420	-420	0	0.00	0	0
2703	93830				93260	93260	-570	-570	0	0.00	0	0
2704	93050				93050	93050	0	0	0	0.00	1	0
2705	94340				93830	93830	-510	-510	0	0.00	0	0
Total									8196	376235.46	14366 / 129
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2606	24395	24565	24570	24325	24470	24425	75	30	159757	1951303.54	216088	-19600
2607	24455	24615	24620	24380	24525	24475	70	20	157437	1927023.84	264635	12691
2608	24505	24665	24670	24430	24585	24530	80	25	29228	358498.25	102942	4026
2609	24520	24675	24685	24465	24605	24550	85	30	17373	213295.08	77138	864
2610	24525	24670	24680	24465	24610	24550	85	25	3616	44392.70	32697	531
2611	24520	24690	24695	24475	24610	24560	90	40	760	9333.52	11227	53
2612	24530	24660	24660	24490	24640	24575	110	45	1122	13786.83	9075	132
2701	24540	24630	24650	24480	24650	24580	110	40	216	2654.90	4542	40
2702	24535	24645	24645	24510	24645	24575	110	40	172	2113.81	2241	56
2703	24545	24675	24675	24495	24675	24605	130	60	306	3765.01	3177	-34
2704	24570	24675	24685	24510	24655	24585	85	15	105	1290.82	921	28
2705	24545	24540	24735	24540	24650	24605	105	60	33	406.00	67	8
Total									370125	4527864.30	724750 / -1205
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2606	24590	24600	24745	24385	24730	24500	140	-90	95271	1167236.66	59621	-7920
2607	24650	24750	24815	24445	24790	24570	140	-80	72440	889981.63	88141	6484
2608	24705	24700	24865	24505	24835	24625	130	-80	11912	146688.70	32762	1502
2609	24740	24730	24895	24550	24865	24665	125	-75	4515	55691.97	11135	26
2610	24740	24795	24900	24575	24870	24690	130	-50	201	2481.53	1810	-22
2611	24695	24780	24870	24600	24870	24695	175	0	131	1617.79	1145	15
2612	24700	24735	24885	24595	24860	24670	160	-30	70	863.47	449	-33
2701	24750	24755	24770	24600	24655	24665	-95	-85	9	111.01	94	-3
2702	24755	24705	24855	24605	24855	24660	100	-95	18	221.98	48	6
2703	24760	24785	24890	24615	24890	24715	130	-45	57	704.43	126	-5
2704	24760	24745	24815	24620	24815	24700	55	-60	19	234.68	63	-1
2705	24895	24620	24775	24620	24775	24710	-120	-185	3	37.07	3	3
Total									184646	2265870.90	195397 / 52
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2606	16460	16480	16540	16370	16520	16430	60	-30	42647	350403.20	42247	-6655
2607	16500	16490	16555	16400	16540	16455	40	-45	49582	408050.83	75560	11719
2608	16545	16595	16600	16455	16570	16500	25	-45	3447	28440.77	11098	950
2609	16600	16595	16645	16500	16630	16545	30	-55	1201	9937.45	4416	759
2610	16630	16685	16685	16685	16685	16685	55	55	1	8.34	111	0
2611	16680	16640	16645	16615	16630	16625	-50	-55	8	66.52	125	0
2612	16720	16670	16675	16615	16645	16655	-75	-65	8	66.63	87	2
2701	16725	16670	16760	16655	16760	16695	35	-30	5	41.74	174	1
2702	16740	16680	16680	16680	16680	16680	-60	-60	1	8.34	24	0
2703	16725				16740	16740	15	15	0	0.00	26	0
2704	16780	16700	16725	16700	16725	16710	-55	-70	2	16.71	17	1
2705	16805	16755	16755	16755	16755	16755	-50	-50	1	8.38	3	0
Total									96903	797048.91	133888 / 6777
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2606	142710	146000	146770	142320	145390	144550	2680	1840	382043	5522484.94	108165	-11863
2607	143360	147000	147290	142800	145910	145090	2550	1730	124205	1802189.15	100842	1825
2608	143660	146800	147690	143380	146450	145660	2790	2000	24229	352943.46	40162	111
2609	144150	149230	149230	143860	146920	146090	2770	1940	56909	831418.59	72249	2864
2610	144640	147460	148540	144300	147290	146280	2650	1640	4311	63063.90	5751	8
2611	144950	147500	148760	144800	147510	146460	2560	1510	542	7938.64	1726	-6
2612	145100	148500	149140	144910	147800	147000	2700	1900	1131	16626.82	5715	68
2701	145730	147970	149310	145420	148240	147200	2510	1470	590	8684.89	1481	64
2702	146410	149210	149820	145750	148390	147280	1980	870	243	3579.09	443	28
2703	147240	149550	149750	146100	148830	147390	1590	150	178	2623.69	654	61
2704	147570	150130	150530	146570	149340	148230	1770	660	146	2164.29	428	46
2705	146810	146000	150560	146000	149470	148420	2660	1610	39	578.85	20	7
Total									594566	8614296.30	337636 / -6787
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2606	409340	410880	417880	400300	417720	405780	8380	-3560	233753	9485328.41	31249	-1523
2607	410200	410990	418660	401190	418650	406920	8450	-3280	82308	3349309.65	29643	764
2608	410590	411360	419150	401670	419010	407270	8420	-3320	20675	842038.07	12374	327
2609	410160	409600	419500	401970	419120	407770	8960	-2390	9156	373356.19	6430	298
2610	411270	412360	419550	402960	419210	407460	7940	-3810	480	19558.48	964	33
2611	412760	410880	419770	403680	419770	408580	7010	-4180	63	2574.09	193	2
2612	412270	408580	419520	403100	419520	407870	7250	-4400	63	2569.59	332	10
2701	412100	408500	419120	403870	419120	408000	7020	-4100	46	1876.82	132	3
2702	410370	411700	419150	404410	419150	407880	8780	-2490	16	652.62	147	-3
2703	411400	409830	411470	404200	411470	407130	70	-4270	18	732.84	119	-4
2704	409890	404800	410740	404110	410340	405350	450	-4540	25	1013.39	27	2
2705	414740				414740	414740	0	0	0	0.00	0	0
Total									346603	14079010.13	81610 / -91
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2606	2560	2555	2572	2546	2560	2557	0	-3	12004	61411.94	47249	-1634
2607	2617	2615	2632	2599	2622	2616	5	-1	21301	111452.95	58422	-1141
2608	2667	2673	2682	2653	2662	2667	-5	0	8038	42889.63	38920	1560
2609	2725	2725	2731	2706	2713	2716	-12	-9	189516	1029621.02	404520	11085
2610	2764	2768	2774	2751	2760	2759	-4	-5	4848	26751.27	43054	2475
2611	2797	2795	2802	2779	2786	2788	-11	-9	798	4450.54	2135	14
2612	2814	2815	2833	2799	2819	2811	5	-3	468	2631.43	2576	222
2701	2850	2853	2855	2829	2840	2839	-10	-11	1345	7638.20	7137	453
2702	2868	2855	2864	2846	2864	2852	-4	-16	103	587.66	539	-16
2703	2889	2877	2899	2871	2898	2886	9	-3	97	559.94	991	-11
2704	2915	2907	2921	2906	2914	2912	-1	-3	5	29.12	404	-1
2705	2936	2923	2943	2919	2929	2930	-7	-6	33	193.43	57	3
Total									238556	1288217.12	606004 / 13009

Home > Market Data > SHFE