SHFE Metals Close Price For May 27, 2026
Wednesday, May 27, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2606 | 105010 | 104540 | 105290 | 104430 | 104610 | 104860 | -400 | -150 | 34504 | 1809215.38 | 72548 | -11837 |
| 2607 | 105170 | 104690 | 105450 | 104520 | 104680 | 104950 | -490 | -220 | 85477 | 4485445.87 | 181426 | -462 |
| 2608 | 105230 | 104800 | 105540 | 104600 | 104750 | 105040 | -480 | -190 | 30251 | 1588878.47 | 99972 | 8207 |
| 2609 | 105260 | 104870 | 105490 | 104620 | 104770 | 104980 | -490 | -280 | 9963 | 522994.97 | 71650 | 1724 |
| 2610 | 105030 | 104820 | 105450 | 104600 | 104760 | 104910 | -270 | -120 | 3068 | 160936.51 | 22553 | 170 |
| 2611 | 105080 | 104600 | 105420 | 104580 | 104740 | 104920 | -340 | -160 | 595 | 31215.45 | 13451 | -94 |
| 2612 | 105180 | 104840 | 105410 | 104550 | 104660 | 104920 | -520 | -260 | 2345 | 123020.77 | 28902 | 501 |
| 2701 | 104990 | 104720 | 105280 | 104470 | 104580 | 104740 | -410 | -250 | 329 | 17230.17 | 12380 | -2 |
| 2702 | 105120 | 104720 | 105260 | 104350 | 104600 | 104760 | -520 | -360 | 155 | 8119.16 | 4353 | 12 |
| 2703 | 105060 | 104520 | 105250 | 104350 | 104530 | 104620 | -530 | -440 | 707 | 36983.58 | 8426 | 360 |
| 2704 | 105170 | 104690 | 105230 | 104320 | 104480 | 104590 | -690 | -580 | 463 | 24213.59 | 6112 | 167 |
| 2705 | 105260 | 104480 | 105350 | 104290 | 104480 | 104580 | -780 | -680 | 258 | 13491.97 | 604 | 102 |
| Total | | 168115 | 8821745.86 | 522377 / -1152 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2606 | 93490 | 92890 | 93440 | 92550 | 92740 | 92900 | -750 | -590 | 4254 | 197601.57 | 2200 | -408 |
| 2607 | 93370 | 93000 | 93650 | 92770 | 92980 | 93150 | -390 | -220 | 5496 | 255996.34 | 8962 | 1257 |
| 2608 | 93360 | 92840 | 94430 | 92800 | 92920 | 93130 | -440 | -230 | 1587 | 73901.60 | 1929 | 774 |
| 2609 | 93170 | 91980 | 93510 | 91980 | 92890 | 93030 | -280 | -140 | 34 | 1581.62 | 63 | 8 |
| 2610 | 93090 | 93080 | 93690 | 93080 | 93410 | 93330 | 320 | 240 | 5 | 233.34 | 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 | 94580 | | | | 94580 | 94580 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 11376 | 529314.46 | 13167 / 1631 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2606 | 24325 | 24565 | 24585 | 24370 | 24410 | 24500 | 85 | 175 | 57364 | 702820.87 | 92837 | -21370 |
| 2607 | 24405 | 24630 | 24670 | 24445 | 24485 | 24580 | 80 | 175 | 243717 | 2995424.24 | 287358 | -3527 |
| 2608 | 24465 | 24700 | 24730 | 24515 | 24550 | 24640 | 85 | 175 | 59239 | 729859.44 | 141250 | 8448 |
| 2609 | 24515 | 24730 | 24765 | 24550 | 24590 | 24685 | 75 | 170 | 27864 | 343948.89 | 87309 | 2843 |
| 2610 | 24535 | 24740 | 24775 | 24580 | 24600 | 24700 | 65 | 165 | 4133 | 51044.98 | 36260 | 328 |
| 2611 | 24560 | 24730 | 24785 | 24600 | 24635 | 24725 | 75 | 165 | 1650 | 20400.88 | 12298 | 83 |
| 2612 | 24565 | 24760 | 24795 | 24590 | 24625 | 24710 | 60 | 145 | 1437 | 17757.54 | 10287 | 25 |
| 2701 | 24595 | 24745 | 24800 | 24620 | 24635 | 24735 | 40 | 140 | 317 | 3920.99 | 4919 | 26 |
| 2702 | 24615 | 24785 | 24820 | 24655 | 24660 | 24770 | 45 | 155 | 126 | 1560.52 | 2373 | 21 |
| 2703 | 24585 | 24800 | 24840 | 24665 | 24690 | 24770 | 105 | 185 | 185 | 2291.38 | 3158 | -16 |
| 2704 | 24660 | 24820 | 24860 | 24675 | 24680 | 24795 | 20 | 135 | 61 | 756.38 | 934 | 17 |
| 2705 | 24640 | 24840 | 24885 | 24665 | 24735 | 24795 | 95 | 155 | 80 | 991.99 | 292 | 8 |
| Total | | 396173 | 4870778.10 | 679275 / -13114 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2606 | 24890 | 24985 | 24990 | 24600 | 24635 | 24755 | -255 | -135 | 29336 | 363108.64 | 18868 | -9531 |
| 2607 | 24985 | 25065 | 25075 | 24675 | 24710 | 24835 | -275 | -150 | 138554 | 1720765.16 | 112098 | -2184 |
| 2608 | 25040 | 25150 | 25150 | 24755 | 24785 | 24905 | -255 | -135 | 32559 | 405506.69 | 55654 | 7548 |
| 2609 | 25090 | 25120 | 25185 | 24805 | 24830 | 24935 | -260 | -155 | 7110 | 88656.79 | 14682 | 1160 |
| 2610 | 25100 | 25090 | 25100 | 24815 | 24855 | 24930 | -245 | -170 | 431 | 5373.43 | 2312 | 86 |
| 2611 | 25055 | 25035 | 25035 | 24855 | 24895 | 24935 | -160 | -120 | 163 | 2032.44 | 1522 | -32 |
| 2612 | 25105 | 24995 | 25030 | 24835 | 24860 | 24950 | -245 | -155 | 95 | 1185.31 | 568 | -2 |
| 2701 | 25145 | 25020 | 25035 | 24850 | 24850 | 24965 | -295 | -180 | 26 | 324.58 | 127 | 2 |
| 2702 | 25065 | 24995 | 25010 | 24945 | 24980 | 24980 | -85 | -85 | 10 | 124.91 | 59 | 0 |
| 2703 | 25075 | 25015 | 25035 | 24900 | 24900 | 24980 | -175 | -95 | 34 | 424.73 | 145 | -4 |
| 2704 | 25085 | 25020 | 25055 | 24930 | 24930 | 25005 | -155 | -80 | 45 | 562.67 | 83 | 6 |
| 2705 | 25090 | 25045 | 25115 | 24900 | 24900 | 25015 | -190 | -75 | 45 | 562.85 | 59 | 7 |
| Total | | 208408 | 2588628.19 | 206177 / -2944 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2606 | 16660 | 16665 | 16745 | 16640 | 16670 | 16690 | 10 | 30 | 8046 | 67155.88 | 9113 | -2139 |
| 2607 | 16710 | 16740 | 16810 | 16705 | 16730 | 16750 | 20 | 40 | 56002 | 469039.09 | 57574 | -4820 |
| 2608 | 16745 | 16805 | 16845 | 16745 | 16765 | 16795 | 20 | 50 | 12890 | 108262.21 | 21768 | 3781 |
| 2609 | 16795 | 16830 | 16885 | 16795 | 16815 | 16845 | 20 | 50 | 646 | 5441.49 | 4733 | -61 |
| 2610 | 16845 | 16810 | 16900 | 16810 | 16840 | 16845 | -5 | 0 | 17 | 143.21 | 114 | 3 |
| 2611 | 16865 | 16950 | 16950 | 16950 | 16950 | 16950 | 85 | 85 | 1 | 8.48 | 124 | 0 |
| 2612 | 16885 | | | | 16885 | 16885 | 0 | 0 | 0 | 0.00 | 82 | 0 |
| 2701 | 16920 | 16995 | 16995 | 16935 | 16935 | 16965 | 15 | 45 | 4 | 33.94 | 184 | 0 |
| 2702 | 17000 | 17015 | 17015 | 17015 | 17015 | 17015 | 15 | 15 | 1 | 8.51 | 23 | 0 |
| 2703 | 17000 | 17030 | 17030 | 17030 | 17030 | 17030 | 30 | 30 | 2 | 17.03 | 24 | -1 |
| 2704 | 16975 | 17070 | 17205 | 17040 | 17040 | 17105 | 65 | 130 | 3 | 25.66 | 19 | 1 |
| 2705 | 16985 | 17070 | 17070 | 17070 | 17070 | 17070 | 85 | 85 | 2 | 17.07 | 5 | 2 |
| Total | | 77614 | 650152.55 | 93763 / -3234 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2606 | 141980 | 142840 | 145410 | 142510 | 143130 | 144080 | 1150 | 2100 | 184722 | 2661588.62 | 42248 | -17700 |
| 2607 | 142520 | 143410 | 145900 | 143010 | 143680 | 144560 | 1160 | 2040 | 201770 | 2916974.37 | 116087 | 1756 |
| 2608 | 142980 | 144480 | 146400 | 143530 | 144160 | 145140 | 1180 | 2160 | 33122 | 480756.51 | 56965 | 4769 |
| 2609 | 143410 | 144410 | 146840 | 144020 | 144750 | 145550 | 1340 | 2140 | 51514 | 749792.58 | 83878 | 1332 |
| 2610 | 144270 | 144800 | 147190 | 144320 | 145080 | 146000 | 810 | 1730 | 4230 | 61758.92 | 6472 | 183 |
| 2611 | 144100 | 145000 | 147500 | 144850 | 145460 | 146270 | 1360 | 2170 | 424 | 6201.97 | 1950 | -84 |
| 2612 | 144500 | 145450 | 147890 | 145170 | 145740 | 146470 | 1240 | 1970 | 1084 | 15877.51 | 6403 | -39 |
| 2701 | 144530 | 145460 | 148130 | 145460 | 146050 | 146960 | 1520 | 2430 | 532 | 7818.64 | 1698 | 91 |
| 2702 | 145190 | 146270 | 148220 | 145790 | 146320 | 146960 | 1130 | 1770 | 54 | 793.61 | 446 | -3 |
| 2703 | 145240 | 146530 | 148810 | 146060 | 146700 | 147650 | 1460 | 2410 | 128 | 1890.04 | 666 | -8 |
| 2704 | 145880 | 147150 | 149300 | 146830 | 147020 | 147970 | 1140 | 2090 | 55 | 813.86 | 397 | 0 |
| 2705 | 146090 | 147360 | 149620 | 147210 | 147420 | 148620 | 1330 | 2530 | 251 | 3730.47 | 273 | 167 |
| Total | | 477886 | 6907997.09 | 317483 / -9536 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2606 | 423330 | 422000 | 428780 | 417230 | 420000 | 423620 | -3330 | 290 | 111989 | 4744165.10 | 13556 | -5261 |
| 2607 | 424830 | 425510 | 429970 | 418560 | 421060 | 424690 | -3770 | -140 | 184108 | 7818945.85 | 46503 | 1171 |
| 2608 | 425220 | 423160 | 430490 | 419140 | 421870 | 425190 | -3350 | -30 | 35055 | 1490505.45 | 16717 | 1157 |
| 2609 | 425830 | 423240 | 430500 | 419530 | 422270 | 425220 | -3560 | -610 | 12863 | 546971.15 | 8895 | 771 |
| 2610 | 426260 | 424090 | 430350 | 419660 | 421900 | 424900 | -4360 | -1360 | 1428 | 60676.14 | 1234 | 176 |
| 2611 | 425410 | 426250 | 430090 | 419280 | 422230 | 424970 | -3180 | -440 | 381 | 16191.66 | 288 | 68 |
| 2612 | 426620 | 424420 | 429500 | 419000 | 421920 | 424370 | -4700 | -2250 | 162 | 6874.79 | 337 | 24 |
| 2701 | 425990 | 423590 | 430000 | 419330 | 422040 | 424350 | -3950 | -1640 | 80 | 3394.83 | 159 | 0 |
| 2702 | 426470 | 424100 | 428140 | 419900 | 420250 | 421690 | -6220 | -4780 | 14 | 590.38 | 158 | 2 |
| 2703 | 427680 | 426120 | 429070 | 421130 | 423080 | 421640 | -4600 | -6040 | 71 | 2993.69 | 181 | 59 |
| 2704 | 426960 | 427030 | 427620 | 418990 | 418990 | 424380 | -7970 | -2580 | 6 | 254.63 | 29 | -1 |
| 2705 | 428880 | 427960 | 427960 | 420060 | 423010 | 424500 | -5870 | -4380 | 5 | 212.25 | 23 | 0 |
| Total | | 346162 | 14691775.93 | 88080 / -1834 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2606 | 2624 | 2666 | 2698 | 2651 | 2664 | 2670 | 40 | 46 | 9278 | 49545.14 | 16824 | -2668 |
| 2607 | 2695 | 2759 | 2774 | 2719 | 2735 | 2742 | 40 | 47 | 25504 | 139873.51 | 29773 | -991 |
| 2608 | 2771 | 2802 | 2839 | 2781 | 2798 | 2804 | 27 | 33 | 9451 | 53013.26 | 44266 | 903 |
| 2609 | 2826 | 2855 | 2898 | 2835 | 2854 | 2862 | 28 | 36 | 630366 | 3609415.78 | 342127 | -15044 |
| 2610 | 2857 | 2898 | 2934 | 2870 | 2891 | 2898 | 34 | 41 | 13141 | 76171.48 | 54267 | 762 |
| 2611 | 2892 | 2936 | 2965 | 2896 | 2911 | 2925 | 19 | 33 | 1450 | 8482.52 | 3465 | 187 |
| 2612 | 2929 | 2959 | 2998 | 2931 | 2948 | 2960 | 19 | 31 | 537 | 3179.65 | 2524 | 141 |
| 2701 | 2941 | 2979 | 3033 | 2954 | 2977 | 2989 | 36 | 48 | 10229 | 61154.68 | 15187 | 927 |
| 2702 | 2973 | 3025 | 3037 | 2978 | 2980 | 3008 | 7 | 35 | 68 | 409.19 | 268 | 12 |
| 2703 | 2986 | 3031 | 3050 | 2983 | 3000 | 3017 | 14 | 31 | 124 | 748.39 | 1028 | 25 |
| 2704 | 3012 | 3030 | 3059 | 2995 | 3018 | 3027 | 6 | 15 | 50 | 302.74 | 364 | 2 |
| 2705 | 3018 | 3046 | 3066 | 3010 | 3023 | 3032 | 5 | 14 | 181 | 1097.65 | 372 | 38 |
| Total | | 700379 | 4003393.98 | 510465 / -15706 |
豫公网安备41010502003434号