SHFE Metals Close Price For May 28, 2026
Thursday, May 28, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2606 | 104860 | 104420 | 104550 | 103500 | 104080 | 103880 | -780 | -980 | 40254 | 2090878.14 | 64333 | -8215 |
| 2607 | 104950 | 104470 | 104670 | 103520 | 104150 | 104050 | -800 | -900 | 104119 | 5417019.34 | 177041 | -4385 |
| 2608 | 105040 | 104600 | 104750 | 103620 | 104260 | 104110 | -780 | -930 | 40436 | 2105051.24 | 109612 | 9640 |
| 2609 | 104980 | 104550 | 104720 | 103600 | 104260 | 104090 | -720 | -890 | 13367 | 695750.90 | 72854 | 1204 |
| 2610 | 104910 | 104500 | 104720 | 103600 | 104260 | 104110 | -650 | -800 | 6433 | 334898.33 | 23760 | 1207 |
| 2611 | 104920 | 104450 | 104670 | 103550 | 104220 | 104050 | -700 | -870 | 1760 | 91566.33 | 13752 | 301 |
| 2612 | 104920 | 104370 | 104640 | 103490 | 104190 | 104000 | -730 | -920 | 4376 | 227563.21 | 28951 | 49 |
| 2701 | 104740 | 104310 | 104500 | 103350 | 104100 | 103830 | -640 | -910 | 1062 | 55134.93 | 12419 | 39 |
| 2702 | 104760 | 104500 | 104500 | 103360 | 104030 | 103950 | -730 | -810 | 1280 | 66528.64 | 5047 | 694 |
| 2703 | 104620 | 104400 | 104430 | 103400 | 104010 | 103950 | -610 | -670 | 1267 | 65856.29 | 9092 | 666 |
| 2704 | 104590 | 104330 | 104460 | 103430 | 104020 | 103960 | -570 | -630 | 570 | 29631.09 | 6393 | 281 |
| 2705 | 104580 | 104420 | 104420 | 103500 | 104160 | 104000 | -420 | -580 | 207 | 10764.90 | 700 | 96 |
| Total | | 215131 | 11190643.31 | 523954 / 1577 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2606 | 92900 | 92360 | 92620 | 91650 | 92160 | 92160 | -740 | -740 | 1289 | 59397.54 | 2041 | -159 |
| 2607 | 93150 | 92820 | 92890 | 91820 | 92350 | 92330 | -800 | -820 | 7680 | 354549.59 | 9731 | 769 |
| 2608 | 93130 | 92970 | 92970 | 89000 | 92450 | 92340 | -680 | -790 | 2351 | 108556.08 | 3084 | 1155 |
| 2609 | 93030 | 92520 | 92740 | 91790 | 92380 | 92230 | -650 | -800 | 98 | 4519.57 | 87 | 24 |
| 2610 | 93330 | 92740 | 92940 | 91780 | 92410 | 92130 | -920 | -1200 | 343 | 15801.14 | 66 | 58 |
| 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 | | | | 93880 | 93880 | -700 | -700 | 0 | 0.00 | 1 | 0 |
| Total | | 11761 | 542823.91 | 15014 / 1847 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2606 | 24500 | 24300 | 24330 | 24135 | 24215 | 24220 | -285 | -280 | 44105 | 534112.73 | 72249 | -20588 |
| 2607 | 24580 | 24350 | 24405 | 24200 | 24285 | 24290 | -295 | -290 | 250299 | 3040234.83 | 292321 | 4963 |
| 2608 | 24640 | 24400 | 24475 | 24275 | 24360 | 24360 | -280 | -280 | 85238 | 1038233.12 | 155345 | 14095 |
| 2609 | 24685 | 24390 | 24515 | 24315 | 24405 | 24400 | -280 | -285 | 37575 | 458488.04 | 92675 | 5366 |
| 2610 | 24700 | 24500 | 24535 | 24350 | 24445 | 24425 | -255 | -275 | 6684 | 81630.60 | 37397 | 1137 |
| 2611 | 24725 | 24565 | 24565 | 24365 | 24470 | 24445 | -255 | -280 | 2293 | 28029.49 | 12225 | -73 |
| 2612 | 24710 | 24510 | 24580 | 24385 | 24485 | 24480 | -225 | -230 | 1913 | 23417.62 | 10508 | 221 |
| 2701 | 24735 | 24635 | 24635 | 24410 | 24515 | 24495 | -220 | -240 | 617 | 7557.31 | 4976 | 57 |
| 2702 | 24770 | 24540 | 24570 | 24450 | 24515 | 24515 | -255 | -255 | 178 | 2181.90 | 2385 | 12 |
| 2703 | 24770 | 24605 | 24605 | 24425 | 24570 | 24520 | -200 | -250 | 288 | 3531.30 | 3133 | -25 |
| 2704 | 24795 | 24590 | 24640 | 24450 | 24585 | 24550 | -210 | -245 | 78 | 957.54 | 950 | 16 |
| 2705 | 24795 | 24525 | 24630 | 24495 | 24615 | 24560 | -180 | -235 | 105 | 1289.62 | 315 | 23 |
| Total | | 429373 | 5219664.08 | 684479 / 5204 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2606 | 24755 | 24670 | 24690 | 24510 | 24595 | 24595 | -160 | -160 | 11499 | 141418.86 | 14562 | -4306 |
| 2607 | 24835 | 24700 | 24765 | 24580 | 24665 | 24680 | -170 | -155 | 124453 | 1536043.59 | 106541 | -5557 |
| 2608 | 24905 | 24785 | 24845 | 24655 | 24745 | 24755 | -160 | -150 | 39155 | 484738.87 | 63228 | 7574 |
| 2609 | 24935 | 24830 | 24895 | 24715 | 24815 | 24805 | -120 | -130 | 6414 | 79565.08 | 15536 | 854 |
| 2610 | 24930 | 24845 | 24910 | 24735 | 24840 | 24835 | -90 | -95 | 652 | 8096.44 | 2468 | 156 |
| 2611 | 24935 | 24900 | 24940 | 24810 | 24850 | 24865 | -85 | -70 | 65 | 808.16 | 1531 | 9 |
| 2612 | 24950 | 24870 | 24935 | 24810 | 24860 | 24875 | -90 | -75 | 44 | 547.31 | 564 | -4 |
| 2701 | 24965 | 24900 | 24900 | 24760 | 24875 | 24835 | -90 | -130 | 25 | 310.49 | 125 | -2 |
| 2702 | 24980 | 24875 | 24930 | 24840 | 24860 | 24880 | -120 | -100 | 12 | 149.30 | 60 | 1 |
| 2703 | 24980 | 24950 | 24955 | 24855 | 24895 | 24905 | -85 | -75 | 22 | 273.96 | 147 | 2 |
| 2704 | 25005 | 24850 | 24910 | 24835 | 24880 | 24875 | -125 | -130 | 9 | 111.95 | 85 | 2 |
| 2705 | 25015 | 24955 | 24955 | 24850 | 24915 | 24890 | -100 | -125 | 8 | 99.57 | 63 | 4 |
| Total | | 182358 | 2252163.57 | 204910 / -1267 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2606 | 16690 | 16660 | 16660 | 16490 | 16505 | 16535 | -185 | -155 | 4458 | 36866.91 | 8026 | -1087 |
| 2607 | 16750 | 16690 | 16710 | 16555 | 16595 | 16610 | -155 | -140 | 69299 | 575667.19 | 58223 | 649 |
| 2608 | 16795 | 16770 | 16770 | 16585 | 16645 | 16650 | -150 | -145 | 19797 | 164834.47 | 27387 | 5619 |
| 2609 | 16845 | 16755 | 16790 | 16645 | 16690 | 16700 | -155 | -145 | 911 | 7608.19 | 5012 | 279 |
| 2610 | 16845 | 16745 | 16745 | 16675 | 16730 | 16730 | -115 | -115 | 27 | 225.91 | 121 | 7 |
| 2611 | 16950 | 16825 | 16825 | 16750 | 16750 | 16770 | -200 | -180 | 15 | 125.79 | 134 | 10 |
| 2612 | 16885 | 16815 | 16815 | 16815 | 16815 | 16815 | -70 | -70 | 1 | 8.41 | 82 | 0 |
| 2701 | 16965 | 16810 | 16850 | 16810 | 16825 | 16830 | -140 | -135 | 11 | 92.57 | 180 | -4 |
| 2702 | 17015 | 16850 | 16865 | 16850 | 16865 | 16855 | -150 | -160 | 2 | 16.86 | 23 | 0 |
| 2703 | 17030 | 16860 | 16860 | 16860 | 16860 | 16860 | -170 | -170 | 1 | 8.43 | 24 | 0 |
| 2704 | 17105 | 16875 | 16875 | 16875 | 16875 | 16875 | -230 | -230 | 1 | 8.44 | 19 | 0 |
| 2705 | 17070 | 16900 | 16900 | 16900 | 16900 | 16900 | -170 | -170 | 2 | 16.90 | 7 | 2 |
| Total | | 94525 | 785480.05 | 99238 / 5475 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2606 | 144080 | 142800 | 143890 | 141880 | 142810 | 143030 | -1270 | -1050 | 63471 | 907845.14 | 30666 | -11582 |
| 2607 | 144560 | 143050 | 144600 | 142450 | 143370 | 143540 | -1190 | -1020 | 203756 | 2924904.94 | 122098 | 6011 |
| 2608 | 145140 | 144000 | 144990 | 143030 | 143920 | 144020 | -1220 | -1120 | 19675 | 283360.45 | 59117 | 2152 |
| 2609 | 145550 | 144130 | 145500 | 143570 | 144460 | 144580 | -1090 | -970 | 41212 | 595871.95 | 88546 | 4668 |
| 2610 | 146000 | 144610 | 145810 | 143980 | 144880 | 144930 | -1120 | -1070 | 4868 | 70555.24 | 8356 | 1884 |
| 2611 | 146270 | 145190 | 146100 | 144440 | 145310 | 145300 | -960 | -970 | 379 | 5507.22 | 1992 | 42 |
| 2612 | 146470 | 145200 | 146520 | 144740 | 145680 | 145390 | -790 | -1080 | 589 | 8564.04 | 6342 | -61 |
| 2701 | 146960 | 146050 | 146870 | 145060 | 145970 | 145920 | -990 | -1040 | 170 | 2480.67 | 1694 | -4 |
| 2702 | 146960 | 146150 | 146940 | 145610 | 146240 | 146240 | -720 | -720 | 42 | 614.24 | 449 | 3 |
| 2703 | 147650 | 146080 | 147490 | 145970 | 146630 | 146860 | -1020 | -790 | 55 | 807.77 | 663 | -3 |
| 2704 | 147970 | 146950 | 147860 | 146670 | 147210 | 147520 | -760 | -450 | 54 | 796.64 | 393 | -4 |
| 2705 | 148620 | 147750 | 148220 | 146880 | 147410 | 147710 | -1210 | -910 | 75 | 1107.84 | 312 | 39 |
| Total | | 334346 | 4802416.13 | 320628 / 3145 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2606 | 423620 | 419210 | 422450 | 415000 | 419760 | 419400 | -3860 | -4220 | 51127 | 2144283.81 | 9304 | -4252 |
| 2607 | 424690 | 421900 | 423600 | 416010 | 421170 | 420660 | -3520 | -4030 | 204529 | 8603774.26 | 46605 | 102 |
| 2608 | 425190 | 424030 | 424300 | 416890 | 421980 | 421300 | -3210 | -3890 | 30155 | 1270449.41 | 17337 | 620 |
| 2609 | 425220 | 422000 | 424800 | 417190 | 422180 | 421550 | -3040 | -3670 | 11070 | 466656.72 | 8761 | -134 |
| 2610 | 424900 | 422510 | 425060 | 417700 | 422310 | 421740 | -2590 | -3160 | 1026 | 43270.78 | 1395 | 161 |
| 2611 | 424970 | 422300 | 424510 | 417430 | 421760 | 421480 | -3210 | -3490 | 250 | 10537.11 | 309 | 21 |
| 2612 | 424370 | 422150 | 424140 | 417290 | 421980 | 421320 | -2390 | -3050 | 240 | 10111.89 | 367 | 30 |
| 2701 | 424350 | 422000 | 423650 | 417440 | 421960 | 421690 | -2390 | -2660 | 115 | 4849.51 | 147 | -12 |
| 2702 | 421690 | 420860 | 423510 | 418000 | 422360 | 422210 | 670 | 520 | 50 | 2111.07 | 158 | 0 |
| 2703 | 421640 | 422100 | 423580 | 419190 | 422730 | 422670 | 1090 | 1030 | 79 | 3339.16 | 123 | -58 |
| 2704 | 424380 | | | | 422350 | 422350 | -2030 | -2030 | 0 | 0.00 | 29 | 0 |
| 2705 | 424500 | 422450 | 422450 | 422450 | 422450 | 422450 | -2050 | -2050 | 1 | 42.25 | 23 | 0 |
| Total | | 298642 | 12559425.96 | 84558 / -3522 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2606 | 2670 | 2661 | 2697 | 2653 | 2692 | 2679 | 22 | 9 | 5874 | 31478.12 | 13857 | -2967 |
| 2607 | 2742 | 2745 | 2764 | 2723 | 2755 | 2747 | 13 | 5 | 20134 | 110640.44 | 27340 | -2433 |
| 2608 | 2804 | 2795 | 2825 | 2787 | 2810 | 2807 | 6 | 3 | 5651 | 31731.73 | 44248 | -18 |
| 2609 | 2862 | 2850 | 2882 | 2837 | 2868 | 2863 | 6 | 1 | 358377 | 2052751.07 | 329632 | -12495 |
| 2610 | 2898 | 2877 | 2914 | 2874 | 2902 | 2891 | 4 | -7 | 8687 | 50237.71 | 55477 | 1210 |
| 2611 | 2925 | 2896 | 2937 | 2896 | 2928 | 2918 | 3 | -7 | 414 | 2416.70 | 3466 | 1 |
| 2612 | 2960 | 2941 | 2963 | 2931 | 2957 | 2949 | -3 | -11 | 108 | 637.05 | 2513 | -11 |
| 2701 | 2989 | 2975 | 2998 | 2962 | 2978 | 2979 | -11 | -10 | 4968 | 29609.01 | 15289 | 102 |
| 2702 | 3008 | 2981 | 3005 | 2971 | 2987 | 2982 | -21 | -26 | 60 | 357.86 | 270 | 2 |
| 2703 | 3017 | 3012 | 3024 | 2995 | 3005 | 3009 | -12 | -8 | 31 | 186.56 | 1033 | 5 |
| 2704 | 3027 | 3017 | 3033 | 3009 | 3028 | 3022 | 1 | -5 | 49 | 296.24 | 360 | -4 |
| 2705 | 3032 | 3021 | 3048 | 3010 | 3023 | 3033 | -9 | 1 | 63 | 382.20 | 380 | 8 |
| Total | | 404416 | 2310724.70 | 493865 / -16600 |
豫公网安备41010502003434号