SHFE Metals Close Price For October 13, 2026
Tuesday, Oct 13, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2610 | 111670 | 111960 | 112100 | 111260 | 111710 | 111560 | 40 | -110 | 21665 | 1208501.20 | 16770 | -11895 |
| 2611 | 110770 | 111270 | 111340 | 110450 | 110990 | 110900 | 220 | 130 | 70492 | 3908937.05 | 195710 | 561 |
| 2612 | 110220 | 110760 | 110830 | 109860 | 110460 | 110320 | 240 | 100 | 37209 | 2052564.73 | 156430 | 1857 |
| 2701 | 109720 | 110200 | 110300 | 109350 | 109900 | 109810 | 180 | 90 | 10999 | 603932.96 | 61101 | 1698 |
| 2702 | 109490 | 109820 | 110030 | 109130 | 109630 | 109630 | 140 | 140 | 2359 | 129309.39 | 29063 | 500 |
| 2703 | 109460 | 109860 | 109950 | 109100 | 109600 | 109630 | 140 | 170 | 3397 | 186207.73 | 31007 | 13 |
| 2704 | 109380 | 109700 | 109860 | 109060 | 109510 | 109510 | 130 | 130 | 251 | 13744.68 | 13759 | -54 |
| 2705 | 109420 | 109790 | 109990 | 109060 | 109570 | 109550 | 150 | 130 | 590 | 32318.79 | 10422 | -12 |
| 2706 | 109350 | 109910 | 109970 | 109020 | 109470 | 109540 | 120 | 190 | 449 | 24593.30 | 9194 | -75 |
| 2707 | 109260 | 109640 | 109750 | 109040 | 109450 | 109440 | 190 | 180 | 261 | 14282.34 | 5094 | 5 |
| 2708 | 109130 | 109410 | 109590 | 108860 | 109330 | 109240 | 200 | 110 | 190 | 10378.56 | 6235 | -41 |
| 2709 | 109040 | 109310 | 109480 | 108810 | 109250 | 109300 | 210 | 260 | 759 | 41480.45 | 3559 | 288 |
| Total | | 148621 | 8226251.16 | 538344 / -7155 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2610 | 99000 | | | | 99000 | 99000 | 0 | 0 | 0 | 0.00 | 535 | 0 |
| 2611 | 98950 | 99720 | 99720 | 98870 | 99320 | 99320 | 370 | 370 | 4527 | 224816.41 | 15849 | 409 |
| 2612 | 98260 | 99250 | 99250 | 98190 | 98590 | 98600 | 330 | 340 | 917 | 45212.64 | 4028 | 168 |
| 2701 | 97800 | 98340 | 98340 | 98040 | 98110 | 98180 | 310 | 380 | 11 | 539.99 | 178 | 1 |
| 2702 | 97610 | 98100 | 98250 | 97730 | 97990 | 98010 | 380 | 400 | 38 | 1862.33 | 135 | 8 |
| 2703 | 97960 | 98230 | 98230 | 98230 | 98230 | 98230 | 270 | 270 | 1 | 49.12 | 1 | -1 |
| 2704 | 97670 | 98590 | 98590 | 98240 | 98240 | 98410 | 570 | 740 | 2 | 98.42 | 1 | 0 |
| 2705 | 97100 | 98600 | 98600 | 98600 | 98600 | 98600 | 1500 | 1500 | 1 | 49.30 | 2 | -1 |
| 2706 | 96900 | | | | 96900 | 96900 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2707 | 96990 | | | | 97990 | 97990 | 1000 | 1000 | 0 | 0.00 | 3 | 0 |
| 2708 | 96640 | | | | 96640 | 96640 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2709 | 96540 | | | | 96540 | 96540 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 5497 | 272628.20 | 20736 / 584 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2610 | 23695 | 23655 | 24490 | 23460 | 23520 | 23620 | -175 | -75 | 8895 | 105062.39 | 11035 | -4040 |
| 2611 | 23585 | 23580 | 23630 | 23290 | 23320 | 23460 | -265 | -125 | 219610 | 2576196.51 | 240947 | -10362 |
| 2612 | 23475 | 23410 | 23420 | 23070 | 23110 | 23230 | -365 | -245 | 165534 | 1923051.83 | 191909 | 12232 |
| 2701 | 23355 | 23265 | 23265 | 22835 | 22875 | 23015 | -480 | -340 | 75890 | 873428.24 | 85662 | 9291 |
| 2702 | 23295 | 23085 | 23125 | 22650 | 22675 | 22815 | -620 | -480 | 50255 | 573314.05 | 53307 | 14621 |
| 2703 | 23285 | 23100 | 23110 | 22585 | 22640 | 22745 | -645 | -540 | 42855 | 487469.62 | 35433 | 10522 |
| 2704 | 23310 | 23100 | 23135 | 22575 | 22640 | 22745 | -670 | -565 | 19386 | 220477.69 | 23714 | 6873 |
| 2705 | 23320 | 23120 | 23120 | 22570 | 22630 | 22750 | -690 | -570 | 10629 | 120927.46 | 11310 | 3392 |
| 2706 | 23320 | 23090 | 23120 | 22570 | 22625 | 22760 | -695 | -560 | 2652 | 30181.85 | 4139 | 605 |
| 2707 | 23365 | 23095 | 23135 | 22545 | 22630 | 22730 | -735 | -635 | 1351 | 15357.01 | 3362 | 313 |
| 2708 | 23355 | 23085 | 23115 | 22570 | 22620 | 22750 | -735 | -605 | 997 | 11341.87 | 1939 | 448 |
| 2709 | 23365 | 23100 | 23105 | 22570 | 22630 | 22740 | -735 | -625 | 1354 | 15396.46 | 1799 | 403 |
| Total | | 599408 | 6952204.97 | 664556 / 44298 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2610 | 26180 | 26080 | 26085 | 25710 | 25710 | 25880 | -470 | -300 | 965 | 12488.90 | 4535 | -210 |
| 2611 | 26170 | 25995 | 26105 | 25710 | 25730 | 25895 | -440 | -275 | 111975 | 1449828.66 | 97926 | -5067 |
| 2612 | 26190 | 25995 | 26110 | 25655 | 25675 | 25865 | -515 | -325 | 65754 | 850380.93 | 92714 | 2954 |
| 2701 | 26195 | 25995 | 26115 | 25570 | 25610 | 25840 | -585 | -355 | 24456 | 316005.43 | 27394 | 4635 |
| 2702 | 26185 | 25990 | 26095 | 25400 | 25560 | 25805 | -625 | -380 | 2895 | 37355.10 | 4782 | 541 |
| 2703 | 26170 | 25955 | 26060 | 25505 | 25530 | 25760 | -640 | -410 | 456 | 5873.34 | 1558 | -4 |
| 2704 | 26175 | 26005 | 26085 | 25505 | 25565 | 25710 | -610 | -465 | 319 | 4101.25 | 1141 | 133 |
| 2705 | 26160 | 26000 | 26000 | 25480 | 25485 | 25690 | -675 | -470 | 67 | 860.74 | 188 | -16 |
| 2706 | 26165 | 25960 | 25960 | 25510 | 25525 | 25690 | -640 | -475 | 70 | 899.31 | 117 | 19 |
| 2707 | 26150 | 25965 | 25985 | 25500 | 25500 | 25695 | -650 | -455 | 35 | 449.71 | 116 | -2 |
| 2708 | 26125 | 25960 | 25960 | 25555 | 25555 | 25735 | -570 | -390 | 42 | 540.54 | 96 | 5 |
| 2709 | 26125 | 25800 | 25800 | 25780 | 25780 | 25790 | -345 | -335 | 2 | 25.79 | 28 | 0 |
| Total | | 207036 | 2678809.68 | 230595 / 2988 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2610 | 16180 | 16200 | 16350 | 16150 | 16350 | 16250 | 170 | 70 | 440 | 3576.00 | 4135 | -275 |
| 2611 | 16075 | 16080 | 16300 | 16035 | 16280 | 16180 | 205 | 105 | 67501 | 546135.94 | 55807 | -1467 |
| 2612 | 16070 | 16105 | 16195 | 16030 | 16165 | 16120 | 95 | 50 | 41987 | 338519.26 | 55030 | -519 |
| 2701 | 16080 | 16105 | 16190 | 16050 | 16140 | 16125 | 60 | 45 | 21546 | 173720.34 | 17228 | 7561 |
| 2702 | 16080 | 16165 | 16175 | 16090 | 16155 | 16135 | 75 | 55 | 782 | 6309.07 | 502 | 451 |
| 2703 | 16065 | 16145 | 16150 | 16125 | 16150 | 16145 | 85 | 80 | 8 | 64.59 | 43 | 3 |
| 2704 | 16065 | 16115 | 16115 | 16030 | 16095 | 16085 | 30 | 20 | 10 | 80.45 | 49 | 1 |
| 2705 | 16085 | 16185 | 16185 | 16110 | 16170 | 16155 | 85 | 70 | 5 | 40.39 | 97 | 0 |
| 2706 | 16065 | 16145 | 16165 | 16145 | 16150 | 16150 | 85 | 85 | 3 | 24.23 | 164 | -1 |
| 2707 | 16075 | | | | 16130 | 16130 | 55 | 55 | 0 | 0.00 | 33 | 0 |
| 2708 | 16105 | | | | 16145 | 16145 | 40 | 40 | 0 | 0.00 | 12 | 0 |
| 2709 | 16100 | | | | 16125 | 16125 | 25 | 25 | 0 | 0.00 | 11 | 0 |
| Total | | 132282 | 1068470.26 | 133111 / 5754 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2610 | 118500 | 118000 | 118820 | 117800 | 118480 | 118270 | -20 | -230 | 570 | 6741.83 | 10956 | -210 |
| 2611 | 118640 | 118450 | 119170 | 117800 | 118490 | 118440 | -150 | -200 | 103895 | 1230630.97 | 137502 | -5559 |
| 2612 | 118790 | 118840 | 119350 | 117980 | 118680 | 118640 | -110 | -150 | 43667 | 518071.78 | 136894 | -2672 |
| 2701 | 119060 | 119070 | 119630 | 118220 | 118890 | 118890 | -170 | -170 | 13728 | 163214.08 | 58999 | 2028 |
| 2702 | 119370 | 119300 | 119900 | 118500 | 119180 | 119250 | -190 | -120 | 2493 | 29729.65 | 8445 | 226 |
| 2703 | 119560 | 119540 | 120120 | 118810 | 119480 | 119370 | -80 | -190 | 798 | 9525.77 | 4510 | 21 |
| 2704 | 119680 | 119720 | 120390 | 119160 | 119660 | 119700 | -20 | 20 | 310 | 3710.79 | 1417 | 2 |
| 2705 | 120150 | 120080 | 120630 | 119350 | 119990 | 119990 | -160 | -160 | 558 | 6695.55 | 7279 | 15 |
| 2706 | 120500 | 120270 | 120820 | 119860 | 120260 | 120250 | -240 | -250 | 37 | 444.95 | 847 | -6 |
| 2707 | 120730 | 120550 | 121130 | 120000 | 120430 | 120350 | -300 | -380 | 97 | 1167.42 | 1123 | 25 |
| 2708 | 121250 | 121140 | 121140 | 120460 | 120900 | 120680 | -350 | -570 | 16 | 193.10 | 252 | 2 |
| 2709 | 121320 | 120970 | 121710 | 120590 | 121060 | 121080 | -260 | -240 | 21 | 254.27 | 540 | -1 |
| Total | | 166190 | 1970380.13 | 368764 / -6129 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2610 | 398550 | 399210 | 400300 | 394950 | 397330 | 397380 | -1220 | -1170 | 162 | 6437.67 | 1100 | -60 |
| 2611 | 397990 | 398020 | 400500 | 393670 | 396500 | 397220 | -1490 | -770 | 98319 | 3905478.69 | 32769 | -1395 |
| 2612 | 397560 | 398200 | 399560 | 392480 | 395200 | 396170 | -2360 | -1390 | 29067 | 1151548.45 | 18010 | 1361 |
| 2701 | 397250 | 398330 | 399080 | 391720 | 394020 | 395310 | -3230 | -1940 | 9033 | 357091.27 | 9094 | 698 |
| 2702 | 396840 | 396540 | 398470 | 391070 | 392600 | 394580 | -4240 | -2260 | 2155 | 85033.37 | 3594 | 535 |
| 2703 | 396500 | 396070 | 397350 | 391000 | 392610 | 394190 | -3890 | -2310 | 371 | 14624.79 | 1019 | 36 |
| 2704 | 396380 | 395570 | 396720 | 392520 | 393750 | 394620 | -2630 | -1760 | 42 | 1657.43 | 90 | -2 |
| 2705 | 397030 | 396960 | 397750 | 391420 | 393190 | 394370 | -3840 | -2660 | 80 | 3155.03 | 413 | 15 |
| 2706 | 397520 | 394760 | 395000 | 392400 | 394090 | 393970 | -3430 | -3550 | 13 | 512.17 | 65 | -1 |
| 2707 | 397630 | 395960 | 395960 | 391360 | 393950 | 393630 | -3680 | -4000 | 8 | 314.91 | 47 | 1 |
| 2708 | 397460 | 396400 | 396400 | 392300 | 393450 | 394770 | -4010 | -2690 | 9 | 355.30 | 43 | 0 |
| 2709 | 397240 | 393950 | 395030 | 392290 | 395030 | 393940 | -2210 | -3300 | 4 | 157.58 | 12 | 3 |
| Total | | 139263 | 5526366.65 | 66256 / 1191 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2610 | 2614 | 2621 | 2621 | 2619 | 2619 | 2620 | 5 | 6 | 105 | 550.23 | 2805 | -60 |
| 2611 | 2663 | 2642 | 2660 | 2608 | 2615 | 2626 | -48 | -37 | 21771 | 114363.52 | 26528 | 539 |
| 2612 | 2685 | 2673 | 2681 | 2622 | 2627 | 2638 | -58 | -47 | 14226 | 75065.40 | 38400 | -1383 |
| 2701 | 2697 | 2690 | 2695 | 2629 | 2639 | 2653 | -58 | -44 | 196783 | 1044238.40 | 269253 | 46837 |
| 2702 | 2707 | 2708 | 2708 | 2637 | 2653 | 2661 | -54 | -46 | 23739 | 126362.70 | 59418 | 8849 |
| 2703 | 2727 | 2716 | 2716 | 2653 | 2660 | 2678 | -67 | -49 | 7344 | 39348.56 | 20292 | 5195 |
| 2704 | 2745 | 2721 | 2730 | 2674 | 2687 | 2700 | -58 | -45 | 3440 | 18582.83 | 11634 | 2814 |
| 2705 | 2765 | 2755 | 2755 | 2694 | 2706 | 2716 | -59 | -49 | 1445 | 7851.88 | 3596 | 246 |
| 2706 | 2783 | 2765 | 2765 | 2716 | 2724 | 2744 | -59 | -39 | 22 | 120.77 | 91 | -4 |
| 2707 | 2802 | 2784 | 2785 | 2732 | 2747 | 2759 | -55 | -43 | 40 | 220.78 | 191 | 3 |
| 2708 | 2816 | 2799 | 2800 | 2738 | 2757 | 2769 | -59 | -47 | 96 | 531.71 | 73 | -14 |
| 2709 | 2826 | 2811 | 2811 | 2752 | 2774 | 2777 | -52 | -49 | 125 | 694.29 | 176 | 50 |
| Total | | 269136 | 1427931.06 | 432457 / 63072 |
豫公网安备41010502003434号