SHFE Metals Close Price For May 26, 2026
Tuesday, May 26, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2606 | 105320 | 105720 | 106000 | 104480 | 104840 | 105010 | -480 | -310 | 46823 | 2458487.00 | 84385 | -14673 |
| 2607 | 105370 | 106300 | 106300 | 104550 | 104960 | 105170 | -410 | -200 | 95892 | 5042625.63 | 181888 | 134 |
| 2608 | 105470 | 106000 | 106130 | 104610 | 105090 | 105230 | -380 | -240 | 30145 | 1586189.32 | 91765 | 3078 |
| 2609 | 105420 | 105910 | 106170 | 104600 | 105120 | 105260 | -300 | -160 | 16291 | 857425.38 | 69926 | 2372 |
| 2610 | 105340 | 106070 | 106070 | 104540 | 105060 | 105030 | -280 | -310 | 5605 | 294352.28 | 22383 | 1726 |
| 2611 | 105340 | 105800 | 106140 | 104550 | 105020 | 105080 | -320 | -260 | 1739 | 91375.65 | 13545 | 257 |
| 2612 | 105370 | 105800 | 106180 | 104530 | 105040 | 105180 | -330 | -190 | 2972 | 156306.70 | 28401 | 518 |
| 2701 | 105200 | 105900 | 105900 | 104400 | 104960 | 104990 | -240 | -210 | 977 | 51290.55 | 12382 | 330 |
| 2702 | 105250 | 105540 | 105840 | 104500 | 105380 | 105120 | 130 | -130 | 387 | 20340.75 | 4341 | 26 |
| 2703 | 105050 | 105500 | 105810 | 104430 | 104890 | 105060 | -160 | 10 | 931 | 48905.86 | 8066 | 306 |
| 2704 | 105260 | 105400 | 105840 | 104450 | 104940 | 105170 | -320 | -90 | 513 | 26976.31 | 5945 | 171 |
| 2705 | 104770 | 105670 | 105900 | 104430 | 104810 | 105260 | 40 | 490 | 115 | 6052.55 | 502 | 44 |
| Total | | 202390 | 10640327.96 | 523529 / -5711 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2606 | 93290 | 93950 | 94180 | 92590 | 92990 | 93490 | -300 | 200 | 6465 | 302220.25 | 2608 | -2664 |
| 2607 | 93500 | 94390 | 94390 | 92780 | 93210 | 93370 | -290 | -130 | 4816 | 224843.44 | 7705 | 855 |
| 2608 | 93550 | 93840 | 93970 | 92850 | 93190 | 93360 | -360 | -190 | 1923 | 89768.92 | 1155 | 951 |
| 2609 | 94180 | 93960 | 93980 | 92860 | 92920 | 93170 | -1260 | -1010 | 26 | 1211.30 | 55 | 5 |
| 2610 | 93620 | 93090 | 93090 | 93090 | 93090 | 93090 | -530 | -530 | 1 | 46.55 | 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 | 94580 | 94580 | 94580 | 94580 | 94580 | 750 | 750 | 1 | 47.29 | 1 | 1 |
| Total | | 13232 | 618137.73 | 11536 / -852 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2606 | 24375 | 24370 | 24630 | 24145 | 24500 | 24325 | 125 | -50 | 103360 | 1257326.07 | 114207 | -32736 |
| 2607 | 24440 | 24465 | 24710 | 24210 | 24570 | 24405 | 130 | -35 | 363485 | 4436332.99 | 290885 | 2705 |
| 2608 | 24490 | 24470 | 24800 | 24275 | 24630 | 24465 | 140 | -25 | 84587 | 1034835.85 | 132802 | 13871 |
| 2609 | 24510 | 24610 | 24800 | 24320 | 24660 | 24515 | 150 | 5 | 44875 | 550091.71 | 84466 | 5132 |
| 2610 | 24545 | 24615 | 24825 | 24350 | 24700 | 24535 | 155 | -10 | 8275 | 101523.58 | 35932 | 655 |
| 2611 | 24560 | 24590 | 24835 | 24335 | 24700 | 24560 | 140 | 0 | 2325 | 28556.44 | 12215 | 309 |
| 2612 | 24565 | 24575 | 24840 | 24390 | 24710 | 24565 | 145 | 0 | 2150 | 26411.25 | 10262 | 147 |
| 2701 | 24585 | 24585 | 24850 | 24405 | 24715 | 24595 | 130 | 10 | 731 | 8990.82 | 4893 | 175 |
| 2702 | 24615 | 24525 | 24850 | 24430 | 24740 | 24615 | 125 | 0 | 193 | 2375.63 | 2352 | 43 |
| 2703 | 24600 | 24530 | 24940 | 24445 | 24740 | 24585 | 140 | -15 | 279 | 3429.73 | 3174 | 3 |
| 2704 | 24595 | 24585 | 24895 | 24465 | 24755 | 24660 | 160 | 65 | 78 | 961.85 | 917 | -2 |
| 2705 | 24650 | 24640 | 24880 | 24485 | 24770 | 24640 | 120 | -10 | 124 | 1527.69 | 284 | 0 |
| Total | | 610462 | 7452363.60 | 692389 / -9698 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2606 | 24740 | 24825 | 25095 | 24755 | 25030 | 24890 | 290 | 150 | 35534 | 442285.90 | 28399 | -10556 |
| 2607 | 24815 | 24955 | 25175 | 24825 | 25110 | 24985 | 295 | 170 | 157354 | 1965899.93 | 114282 | 8096 |
| 2608 | 24880 | 25020 | 25225 | 24890 | 25160 | 25040 | 280 | 160 | 25517 | 319511.41 | 48106 | 6476 |
| 2609 | 24935 | 25050 | 25255 | 24930 | 25195 | 25090 | 260 | 155 | 9212 | 115568.98 | 13522 | 1062 |
| 2610 | 24970 | 25085 | 25260 | 24940 | 25185 | 25100 | 215 | 130 | 558 | 7003.83 | 2226 | 11 |
| 2611 | 24910 | 25030 | 25250 | 24940 | 25215 | 25055 | 305 | 145 | 428 | 5362.05 | 1554 | 277 |
| 2612 | 24900 | 25010 | 25245 | 24965 | 25180 | 25105 | 280 | 205 | 117 | 1468.69 | 570 | 37 |
| 2701 | 24940 | 24980 | 25225 | 24980 | 25160 | 25145 | 220 | 205 | 68 | 855.07 | 125 | 30 |
| 2702 | 24950 | 25025 | 25220 | 24885 | 25215 | 25065 | 265 | 115 | 11 | 137.87 | 59 | -2 |
| 2703 | 24965 | 24995 | 25230 | 24975 | 25160 | 25075 | 195 | 110 | 35 | 438.87 | 149 | 8 |
| 2704 | 24980 | 25010 | 25215 | 24990 | 25195 | 25085 | 215 | 105 | 17 | 213.23 | 77 | 4 |
| 2705 | 24865 | 25035 | 25210 | 24950 | 25195 | 25090 | 330 | 225 | 14 | 175.64 | 52 | 11 |
| Total | | 228865 | 2858921.46 | 209121 / 5454 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2606 | 16695 | 16655 | 16715 | 16610 | 16715 | 16660 | 20 | -35 | 12688 | 105714.38 | 11252 | -3957 |
| 2607 | 16755 | 16755 | 16780 | 16650 | 16755 | 16710 | 0 | -45 | 63624 | 531695.31 | 62394 | -1233 |
| 2608 | 16785 | 16755 | 16805 | 16695 | 16785 | 16745 | 0 | -40 | 10538 | 88244.47 | 17987 | 3918 |
| 2609 | 16845 | 16830 | 16850 | 16750 | 16845 | 16795 | 0 | -50 | 376 | 3158.39 | 4794 | 25 |
| 2610 | 16855 | 16840 | 16865 | 16825 | 16865 | 16845 | 10 | -10 | 5 | 42.12 | 111 | -1 |
| 2611 | 16865 | 16890 | 16890 | 16845 | 16845 | 16865 | -20 | 0 | 2 | 16.87 | 124 | 1 |
| 2612 | 16990 | 16885 | 16885 | 16885 | 16885 | 16885 | -105 | -105 | 1 | 8.44 | 82 | -1 |
| 2701 | 16920 | | | | 16920 | 16920 | 0 | 0 | 0 | 0.00 | 184 | 0 |
| 2702 | 17000 | | | | 17000 | 17000 | 0 | 0 | 0 | 0.00 | 23 | 0 |
| 2703 | 17015 | | | | 17000 | 17000 | -15 | -15 | 0 | 0.00 | 25 | 0 |
| 2704 | 16965 | 16975 | 17000 | 16960 | 17000 | 16975 | 35 | 10 | 3 | 25.47 | 18 | 2 |
| 2705 | 16975 | | | | 16985 | 16985 | 10 | 10 | 0 | 0.00 | 3 | 0 |
| Total | | 87237 | 728905.43 | 96997 / -1246 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2606 | 143830 | 144000 | 145220 | 140110 | 142120 | 141980 | -1710 | -1850 | 251000 | 3563946.56 | 59948 | -17049 |
| 2607 | 144340 | 143520 | 145580 | 140650 | 142600 | 142520 | -1740 | -1820 | 194642 | 2774184.69 | 114331 | 7233 |
| 2608 | 144850 | 144000 | 146070 | 141230 | 143110 | 142980 | -1740 | -1870 | 37637 | 538162.15 | 52196 | 8296 |
| 2609 | 145290 | 145380 | 146530 | 141600 | 143600 | 143410 | -1690 | -1880 | 56644 | 812386.11 | 82546 | 5009 |
| 2610 | 145650 | 145630 | 146900 | 142180 | 144010 | 144270 | -1640 | -1380 | 5812 | 83853.73 | 6289 | 433 |
| 2611 | 145980 | 145510 | 147260 | 142500 | 144480 | 144100 | -1500 | -1880 | 932 | 13430.87 | 2034 | -75 |
| 2612 | 146370 | 146520 | 147680 | 142860 | 144870 | 144500 | -1500 | -1870 | 1249 | 18048.68 | 6442 | 142 |
| 2701 | 146760 | 146000 | 147970 | 142950 | 145230 | 144530 | -1530 | -2230 | 385 | 5564.77 | 1607 | 55 |
| 2702 | 147340 | 144780 | 148310 | 143670 | 145460 | 145190 | -1880 | -2150 | 70 | 1016.33 | 449 | -2 |
| 2703 | 147780 | 145200 | 149370 | 144100 | 145910 | 145240 | -1870 | -2540 | 208 | 3021.08 | 674 | 16 |
| 2704 | 148170 | 146470 | 148920 | 144630 | 146660 | 145880 | -1510 | -2290 | 279 | 4070.08 | 397 | -29 |
| 2705 | 148520 | 146640 | 149480 | 144990 | 146840 | 146090 | -1680 | -2430 | 111 | 1621.68 | 106 | 64 |
| Total | | 548969 | 7819306.71 | 327019 / 4093 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2606 | 422330 | 421930 | 430880 | 418750 | 425360 | 423330 | 3030 | 1000 | 143269 | 6065107.60 | 18817 | -5214 |
| 2607 | 423700 | 424260 | 431960 | 420000 | 426520 | 424830 | 2820 | 1130 | 139378 | 5921278.18 | 45332 | 4374 |
| 2608 | 424330 | 424590 | 432230 | 420410 | 427130 | 425220 | 2800 | 890 | 29123 | 1238380.32 | 15560 | 1050 |
| 2609 | 424580 | 423200 | 432480 | 420490 | 427200 | 425830 | 2620 | 1250 | 10757 | 458071.79 | 8124 | 772 |
| 2610 | 424720 | 423860 | 432190 | 420810 | 427250 | 426260 | 2530 | 1540 | 916 | 39045.68 | 1058 | 76 |
| 2611 | 426250 | 422380 | 432000 | 421850 | 428000 | 425410 | 1750 | -840 | 334 | 14208.89 | 220 | 53 |
| 2612 | 425910 | 422050 | 431000 | 421680 | 427190 | 426620 | 1280 | 710 | 47 | 2005.14 | 313 | 10 |
| 2701 | 424940 | 424100 | 431010 | 421220 | 426620 | 425990 | 1680 | 1050 | 63 | 2683.76 | 159 | 2 |
| 2702 | 427280 | 422120 | 431000 | 422120 | 426290 | 426470 | -990 | -810 | 20 | 852.95 | 156 | 5 |
| 2703 | 426510 | 423330 | 430620 | 423330 | 426510 | 427680 | 0 | 1170 | 7 | 299.38 | 122 | -2 |
| 2704 | 424760 | 422730 | 431190 | 422730 | 431190 | 426960 | 6430 | 2200 | 2 | 85.39 | 30 | -1 |
| 2705 | 426810 | 427640 | 430000 | 427640 | 429000 | 428880 | 2190 | 2070 | 3 | 128.66 | 23 | 0 |
| Total | | 323919 | 13742147.75 | 89914 / 1125 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2606 | 2564 | 2581 | 2673 | 2563 | 2660 | 2624 | 96 | 60 | 37138 | 194961.21 | 19492 | -17063 |
| 2607 | 2625 | 2645 | 2754 | 2630 | 2731 | 2695 | 106 | 70 | 71056 | 383066.67 | 30764 | -25012 |
| 2608 | 2672 | 2698 | 2810 | 2681 | 2797 | 2771 | 125 | 99 | 11026 | 61110.64 | 43363 | 1169 |
| 2609 | 2717 | 2748 | 2865 | 2731 | 2853 | 2826 | 136 | 109 | 898550 | 5078769.49 | 357170 | -50181 |
| 2610 | 2763 | 2808 | 2902 | 2772 | 2893 | 2857 | 130 | 94 | 15939 | 91085.54 | 53505 | 1861 |
| 2611 | 2803 | 2816 | 2932 | 2809 | 2928 | 2892 | 125 | 89 | 2365 | 13681.08 | 3278 | 545 |
| 2612 | 2835 | 2843 | 2963 | 2839 | 2955 | 2929 | 120 | 94 | 838 | 4909.56 | 2383 | -8 |
| 2701 | 2854 | 2871 | 2999 | 2868 | 2987 | 2941 | 133 | 87 | 14837 | 87289.71 | 14260 | 3144 |
| 2702 | 2886 | 2905 | 3012 | 2891 | 2990 | 2973 | 104 | 87 | 197 | 1171.73 | 256 | 23 |
| 2703 | 2906 | 2930 | 3025 | 2909 | 3013 | 2986 | 107 | 80 | 563 | 3362.70 | 1003 | 147 |
| 2704 | 2939 | 2950 | 3040 | 2938 | 3017 | 3012 | 78 | 73 | 188 | 1132.67 | 362 | -4 |
| 2705 | 2945 | 2977 | 3050 | 2950 | 3027 | 3018 | 82 | 73 | 390 | 2354.53 | 334 | 231 |
| Total | | 1053087 | 5922895.52 | 526170 / -85148 |
豫公网安备41010502003434号