SHFE Metals Close Price For May 22, 2026
Friday, May 22, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2606 | 104730 | 103680 | 105160 | 103540 | 104770 | 104370 | 40 | -360 | 64865 | 3385070.86 | 107262 | -19231 |
| 2607 | 104790 | 104000 | 105300 | 103620 | 104870 | 104480 | 80 | -310 | 96264 | 5029214.43 | 171627 | 11262 |
| 2608 | 104790 | 104060 | 105300 | 103640 | 104960 | 104600 | 170 | -190 | 23204 | 1213679.22 | 86249 | 4088 |
| 2609 | 104740 | 103850 | 105290 | 103610 | 104930 | 104610 | 190 | -130 | 14935 | 781235.24 | 65085 | 4324 |
| 2610 | 104630 | 103920 | 105250 | 103520 | 104920 | 104490 | 290 | -140 | 3666 | 191538.95 | 19800 | 165 |
| 2611 | 104550 | 103900 | 105220 | 103460 | 104870 | 104330 | 320 | -220 | 1422 | 74184.49 | 13357 | 54 |
| 2612 | 104650 | 104000 | 105130 | 103450 | 104840 | 104380 | 190 | -270 | 2012 | 105015.71 | 27316 | -377 |
| 2701 | 104650 | 103750 | 105000 | 103350 | 104710 | 104360 | 60 | -290 | 426 | 22229.82 | 11974 | -87 |
| 2702 | 104390 | 103510 | 104880 | 103300 | 104710 | 104010 | 320 | -380 | 261 | 13574.21 | 4329 | -18 |
| 2703 | 104430 | 103500 | 104970 | 103300 | 104600 | 104210 | 170 | -220 | 238 | 12401.49 | 7743 | -1 |
| 2704 | 104440 | 103670 | 104920 | 103280 | 104490 | 104260 | 50 | -180 | 828 | 43163.91 | 5800 | 184 |
| 2705 | 104310 | 103600 | 104940 | 103440 | 104620 | 104250 | 310 | -60 | 64 | 3336.16 | 397 | 8 |
| Total | | 208185 | 10874644.45 | 520939 / 371 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2606 | 92740 | 92120 | 93380 | 91770 | 93030 | 92560 | 290 | -180 | 6757 | 312741.26 | 8025 | -555 |
| 2607 | 92910 | 92390 | 93450 | 91900 | 93110 | 92830 | 200 | -80 | 1382 | 64150.36 | 5726 | 226 |
| 2608 | 92910 | 92230 | 93420 | 92160 | 93130 | 92920 | 220 | 10 | 88 | 4088.53 | 179 | -4 |
| 2609 | 93120 | 92230 | 93300 | 92090 | 93100 | 92850 | -20 | -270 | 7 | 324.99 | 47 | 0 |
| 2610 | 93620 | | | | 93620 | 93620 | 0 | 0 | 0 | 0.00 | 8 | 0 |
| 2611 | 93400 | | | | 93400 | 93400 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2612 | 93070 | | | | 93070 | 93070 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 93100 | | | | 93100 | 93100 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2702 | 93030 | | | | 93030 | 93030 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2703 | 93260 | | | | 93260 | 93260 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2704 | 93050 | | | | 93050 | 93050 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 93830 | | | | 93830 | 93830 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 8234 | 381305.14 | 13989 / -333 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2606 | 24480 | 24390 | 24530 | 24325 | 24440 | 24440 | -40 | -40 | 95673 | 1169184.42 | 174929 | -24176 |
| 2607 | 24535 | 24440 | 24595 | 24375 | 24505 | 24505 | -30 | -30 | 171706 | 2103866.80 | 277658 | 9103 |
| 2608 | 24595 | 24485 | 24640 | 24440 | 24550 | 24555 | -45 | -40 | 32466 | 398636.59 | 108672 | 4596 |
| 2609 | 24620 | 24535 | 24670 | 24470 | 24585 | 24585 | -35 | -35 | 12484 | 153481.45 | 76131 | -191 |
| 2610 | 24625 | 24535 | 24670 | 24485 | 24595 | 24615 | -30 | -10 | 5187 | 63839.01 | 34703 | 809 |
| 2611 | 24615 | 24585 | 24680 | 24505 | 24615 | 24615 | 0 | 0 | 1266 | 15581.78 | 11751 | 272 |
| 2612 | 24635 | 24550 | 24685 | 24530 | 24635 | 24630 | 0 | -5 | 1390 | 17119.93 | 9861 | 220 |
| 2701 | 24665 | 24550 | 24690 | 24550 | 24630 | 24620 | -35 | -45 | 408 | 5023.37 | 4687 | 66 |
| 2702 | 24675 | 24600 | 24700 | 24545 | 24665 | 24645 | -10 | -30 | 145 | 1787.08 | 2313 | 56 |
| 2703 | 24675 | 24610 | 24705 | 24580 | 24650 | 24640 | -25 | -35 | 73 | 899.44 | 3182 | 1 |
| 2704 | 24705 | 24600 | 24810 | 24600 | 24705 | 24665 | 0 | -40 | 28 | 345.37 | 911 | -6 |
| 2705 | 24695 | 24595 | 24735 | 24595 | 24700 | 24675 | 5 | -20 | 49 | 604.65 | 228 | 26 |
| Total | | 320875 | 3930369.87 | 705026 / -9224 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2606 | 24820 | 24670 | 24870 | 24545 | 24795 | 24710 | -25 | -110 | 70654 | 872942.58 | 49233 | -6522 |
| 2607 | 24885 | 24755 | 24935 | 24610 | 24865 | 24780 | -20 | -105 | 78049 | 967116.05 | 99206 | 2793 |
| 2608 | 24940 | 24805 | 24990 | 24675 | 24925 | 24840 | -15 | -100 | 14682 | 182350.51 | 37732 | 2990 |
| 2609 | 24965 | 24895 | 25030 | 24710 | 24955 | 24870 | -10 | -95 | 3525 | 43838.72 | 11774 | 619 |
| 2610 | 24980 | 24860 | 25015 | 24720 | 24960 | 24870 | -20 | -110 | 244 | 3034.21 | 1999 | 18 |
| 2611 | 24995 | 24915 | 25010 | 24750 | 24935 | 24870 | -60 | -125 | 152 | 1890.44 | 1276 | 19 |
| 2612 | 24975 | 24850 | 25005 | 24765 | 24965 | 24865 | -10 | -110 | 70 | 870.38 | 518 | -11 |
| 2701 | 24965 | 24815 | 25005 | 24750 | 24960 | 24830 | -5 | -135 | 14 | 173.83 | 96 | -3 |
| 2702 | 24955 | 24750 | 25015 | 24745 | 24970 | 24830 | 15 | -125 | 10 | 124.17 | 55 | -1 |
| 2703 | 24990 | 24830 | 25000 | 24740 | 25000 | 24890 | 10 | -100 | 12 | 149.36 | 130 | 3 |
| 2704 | 24965 | 24810 | 25015 | 24740 | 24940 | 24915 | -25 | -50 | 21 | 261.61 | 58 | -1 |
| 2705 | 24970 | 24575 | 25015 | 24575 | 25000 | 24920 | 30 | -50 | 29 | 361.35 | 40 | 16 |
| Total | | 167462 | 2073113.20 | 202117 / -80 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2606 | 16605 | 16665 | 16720 | 16625 | 16675 | 16670 | 70 | 65 | 19672 | 163984.56 | 19703 | -5452 |
| 2607 | 16645 | 16700 | 16770 | 16670 | 16735 | 16725 | 90 | 80 | 60547 | 506439.65 | 69271 | -1550 |
| 2608 | 16695 | 16740 | 16800 | 16695 | 16765 | 16765 | 70 | 70 | 3741 | 31359.99 | 12516 | 890 |
| 2609 | 16755 | 16785 | 16845 | 16785 | 16820 | 16815 | 65 | 60 | 236 | 1984.25 | 4406 | 22 |
| 2610 | 16810 | 16815 | 16815 | 16815 | 16815 | 16815 | 5 | 5 | 7 | 58.85 | 112 | 3 |
| 2611 | 16840 | 16845 | 16845 | 16845 | 16845 | 16845 | 5 | 5 | 1 | 8.42 | 123 | -1 |
| 2612 | 16850 | | | | 16870 | 16870 | 20 | 20 | 0 | 0.00 | 83 | 0 |
| 2701 | 16870 | 16910 | 16930 | 16885 | 16930 | 16905 | 60 | 35 | 7 | 59.17 | 184 | 4 |
| 2702 | 16900 | | | | 16900 | 16900 | 0 | 0 | 0 | 0.00 | 24 | 0 |
| 2703 | 16825 | 16980 | 16980 | 16980 | 16980 | 16980 | 155 | 155 | 1 | 8.49 | 26 | 0 |
| 2704 | 16910 | | | | 16930 | 16930 | 20 | 20 | 0 | 0.00 | 16 | 0 |
| 2705 | 16895 | | | | 16965 | 16965 | 70 | 70 | 0 | 0.00 | 3 | 0 |
| Total | | 84212 | 703903.38 | 106467 / -6084 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2606 | 144380 | 143770 | 144560 | 142730 | 143330 | 143480 | -1050 | -900 | 219087 | 3143648.51 | 94163 | -10217 |
| 2607 | 144790 | 143940 | 145040 | 143270 | 143830 | 144040 | -960 | -750 | 75976 | 1094360.42 | 102045 | -71 |
| 2608 | 145200 | 145200 | 145540 | 143800 | 144390 | 144560 | -810 | -640 | 13185 | 190611.04 | 41988 | 676 |
| 2609 | 145780 | 144980 | 145980 | 144280 | 144810 | 145010 | -970 | -770 | 28430 | 412272.42 | 74950 | 687 |
| 2610 | 146150 | 145600 | 146370 | 144690 | 145280 | 145490 | -870 | -660 | 1774 | 25810.81 | 5865 | 45 |
| 2611 | 146300 | 145740 | 146770 | 145050 | 145720 | 145960 | -580 | -340 | 444 | 6480.69 | 2085 | -16 |
| 2612 | 146660 | 146270 | 147120 | 145400 | 145970 | 146320 | -690 | -340 | 730 | 10681.62 | 6142 | 97 |
| 2701 | 146950 | 146550 | 147400 | 145640 | 146400 | 146530 | -550 | -420 | 139 | 2036.86 | 1531 | 29 |
| 2702 | 147010 | 146550 | 147970 | 146180 | 146730 | 146890 | -280 | -120 | 53 | 778.52 | 449 | -3 |
| 2703 | 147310 | 147340 | 148060 | 146530 | 147120 | 147240 | -190 | -70 | 78 | 1148.50 | 658 | 9 |
| 2704 | 147650 | 147690 | 148290 | 147190 | 147370 | 147440 | -280 | -210 | 64 | 943.66 | 423 | -4 |
| 2705 | 147920 | 147670 | 147740 | 147670 | 147740 | 147690 | -180 | -230 | 3 | 44.31 | 32 | 2 |
| Total | | 339963 | 4888817.35 | 330331 / -8766 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2606 | 419660 | 414000 | 422990 | 412130 | 421320 | 417450 | 1660 | -2210 | 194872 | 8135023.04 | 26856 | -668 |
| 2607 | 420480 | 415900 | 424000 | 412800 | 422320 | 418810 | 1840 | -1670 | 89122 | 3732563.14 | 36736 | 5550 |
| 2608 | 420740 | 415210 | 424380 | 413480 | 422800 | 419550 | 2060 | -1190 | 19881 | 834111.84 | 13988 | 1060 |
| 2609 | 420790 | 416500 | 424380 | 413780 | 422980 | 419230 | 2190 | -1560 | 9389 | 393620.23 | 7135 | 345 |
| 2610 | 421450 | 415200 | 424360 | 414490 | 422720 | 417860 | 1270 | -3590 | 575 | 24027.29 | 1145 | 36 |
| 2611 | 420040 | 415250 | 424300 | 415250 | 421370 | 420650 | 1330 | 610 | 69 | 2902.50 | 167 | -23 |
| 2612 | 421260 | 414360 | 423990 | 414360 | 422490 | 419680 | 1230 | -1580 | 74 | 3105.65 | 313 | -19 |
| 2701 | 420380 | 416410 | 424700 | 415500 | 422620 | 420550 | 2240 | 170 | 32 | 1345.77 | 149 | -5 |
| 2702 | 422540 | 416280 | 423380 | 414080 | 421190 | 419590 | -1350 | -2950 | 19 | 797.23 | 149 | 1 |
| 2703 | 419580 | 415960 | 424080 | 415960 | 422030 | 421960 | 2450 | 2380 | 13 | 548.56 | 120 | 2 |
| 2704 | 418280 | 415000 | 424160 | 415000 | 423670 | 421090 | 5390 | 2810 | 9 | 378.99 | 31 | -4 |
| 2705 | 420010 | 420900 | 420900 | 418090 | 418090 | 419750 | -1920 | -260 | 6 | 251.85 | 20 | 0 |
| Total | | 314061 | 13128676.08 | 86809 / 6275 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2606 | 2566 | 2549 | 2576 | 2536 | 2554 | 2556 | -12 | -10 | 14999 | 76678.67 | 43706 | -1798 |
| 2607 | 2626 | 2628 | 2634 | 2592 | 2620 | 2616 | -6 | -10 | 20145 | 105405.66 | 57516 | -2079 |
| 2608 | 2670 | 2661 | 2677 | 2639 | 2663 | 2658 | -7 | -12 | 4675 | 24858.96 | 41246 | 1315 |
| 2609 | 2719 | 2708 | 2730 | 2688 | 2717 | 2710 | -2 | -9 | 257180 | 1394084.33 | 411515 | -2477 |
| 2610 | 2760 | 2751 | 2776 | 2737 | 2760 | 2752 | 0 | -8 | 5449 | 29995.59 | 49394 | 2053 |
| 2611 | 2794 | 2784 | 2803 | 2773 | 2799 | 2794 | 5 | 0 | 517 | 2889.80 | 2176 | -13 |
| 2612 | 2818 | 2805 | 2820 | 2795 | 2814 | 2806 | -4 | -12 | 62 | 348.05 | 2557 | 1 |
| 2701 | 2845 | 2833 | 2845 | 2816 | 2840 | 2833 | -5 | -12 | 1639 | 9287.54 | 7804 | 273 |
| 2702 | 2867 | 2848 | 2863 | 2840 | 2856 | 2850 | -11 | -17 | 108 | 615.62 | 527 | -8 |
| 2703 | 2900 | 2890 | 2901 | 2871 | 2900 | 2886 | 0 | -14 | 170 | 981.42 | 888 | -88 |
| 2704 | 2915 | 2914 | 2924 | 2907 | 2924 | 2910 | 9 | -5 | 18 | 104.79 | 372 | -3 |
| 2705 | 2936 | 2932 | 2938 | 2913 | 2931 | 2926 | -5 | -10 | 25 | 146.33 | 75 | 10 |
| Total | | 304987 | 1645396.74 | 617776 / -2814 |
豫公网安备41010502003434号