SHFE Metals Close Price For October 22, 2026
Thursday, Oct 22, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2611 | 109730 | 109060 | 109640 | 108240 | 108350 | 108830 | -1380 | -900 | 95931 | 5220286.61 | 137383 | -9619 |
| 2612 | 109040 | 108410 | 108950 | 107450 | 107590 | 108080 | -1450 | -960 | 88191 | 4765993.33 | 181612 | 10743 |
| 2701 | 108450 | 107720 | 108310 | 106850 | 106950 | 107450 | -1500 | -1000 | 26317 | 1413897.62 | 83470 | 8038 |
| 2702 | 108040 | 107550 | 107910 | 106480 | 106590 | 107100 | -1450 | -940 | 7446 | 398754.81 | 35993 | 2949 |
| 2703 | 107950 | 107540 | 107810 | 106420 | 106540 | 107020 | -1410 | -930 | 5795 | 310105.64 | 37711 | 1932 |
| 2704 | 107910 | 107600 | 107770 | 106400 | 106480 | 106910 | -1430 | -1000 | 2152 | 115040.60 | 18630 | 934 |
| 2705 | 107800 | 107520 | 107680 | 106310 | 106380 | 106910 | -1420 | -890 | 2244 | 119956.51 | 13371 | 727 |
| 2706 | 107710 | 107400 | 107560 | 106220 | 106380 | 106770 | -1330 | -940 | 1765 | 94224.64 | 11484 | 735 |
| 2707 | 107690 | 107200 | 107550 | 106170 | 106220 | 106500 | -1470 | -1190 | 937 | 49897.30 | 6315 | 416 |
| 2708 | 107460 | 107100 | 107300 | 106110 | 106180 | 106430 | -1280 | -1030 | 584 | 31078.21 | 6605 | 70 |
| 2709 | 107380 | 106950 | 107270 | 105970 | 106120 | 106500 | -1260 | -880 | 1240 | 66031.11 | 5606 | 442 |
| 2710 | 107340 | 106900 | 107210 | 105920 | 106000 | 106260 | -1340 | -1080 | 439 | 23325.88 | 831 | 282 |
| Total | | 233041 | 12608592.23 | 539011 / 17649 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2611 | 97920 | 97110 | 97880 | 96470 | 96570 | 97170 | -1350 | -750 | 6773 | 329088.97 | 13419 | -1211 |
| 2612 | 97330 | 96510 | 97350 | 95780 | 95900 | 96640 | -1430 | -690 | 3012 | 145550.96 | 7682 | 1131 |
| 2701 | 96840 | 96320 | 96500 | 95500 | 95540 | 96310 | -1300 | -530 | 47 | 2263.29 | 245 | 20 |
| 2702 | 96620 | 96030 | 96460 | 94810 | 94810 | 96060 | -1810 | -560 | 122 | 5859.80 | 209 | 24 |
| 2703 | 97000 | 96230 | 96230 | 96230 | 96230 | 96230 | -770 | -770 | 1 | 48.12 | 3 | -1 |
| 2704 | 96500 | | | | 96290 | 96290 | -210 | -210 | 0 | 0.00 | 1 | 0 |
| 2705 | 96600 | | | | 96560 | 96560 | -40 | -40 | 0 | 0.00 | 2 | 0 |
| 2706 | 96900 | | | | 96900 | 96900 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2707 | 96380 | | | | 95140 | 95140 | -1240 | -1240 | 0 | 0.00 | 3 | 0 |
| 2708 | 96610 | | | | 96610 | 96610 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2709 | 96540 | | | | 96540 | 96540 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2710 | 96540 | | | | 96230 | 96230 | -310 | -310 | 0 | 0.00 | 0 | 0 |
| Total | | 9955 | 482811.12 | 21568 / -37 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2611 | 23295 | 23330 | 23615 | 23325 | 23475 | 23480 | 180 | 185 | 93807 | 1101464.41 | 133405 | -14055 |
| 2612 | 22970 | 22995 | 23335 | 22995 | 23175 | 23190 | 205 | 220 | 216228 | 2507325.23 | 254986 | 10520 |
| 2701 | 22640 | 22640 | 22985 | 22640 | 22840 | 22860 | 200 | 220 | 98345 | 1124106.34 | 122868 | -5456 |
| 2702 | 22460 | 22450 | 22745 | 22450 | 22550 | 22590 | 90 | 130 | 51207 | 578400.19 | 84194 | 9339 |
| 2703 | 22445 | 22475 | 22705 | 22400 | 22485 | 22535 | 40 | 90 | 33941 | 382471.83 | 57164 | 8226 |
| 2704 | 22440 | 22490 | 22710 | 22395 | 22490 | 22525 | 50 | 85 | 10847 | 122172.22 | 26817 | -290 |
| 2705 | 22460 | 22500 | 22715 | 22375 | 22475 | 22500 | 15 | 40 | 9792 | 110166.12 | 19946 | 2115 |
| 2706 | 22465 | 22625 | 22720 | 22380 | 22475 | 22510 | 10 | 45 | 4163 | 46854.70 | 9175 | 1522 |
| 2707 | 22445 | 22450 | 22680 | 22370 | 22460 | 22500 | 15 | 55 | 748 | 8416.74 | 5628 | 146 |
| 2708 | 22380 | 22425 | 22600 | 22320 | 22405 | 22455 | 25 | 75 | 349 | 3918.59 | 3788 | 85 |
| 2709 | 22350 | 22355 | 22560 | 22260 | 22365 | 22380 | 15 | 30 | 291 | 3256.69 | 3280 | 93 |
| 2710 | 22305 | 22345 | 22550 | 22240 | 22360 | 22405 | 55 | 100 | 220 | 2464.93 | 555 | 61 |
| Total | | 519938 | 5991017.96 | 721806 / 12306 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2611 | 25545 | 25600 | 25775 | 25425 | 25435 | 25580 | -110 | 35 | 33058 | 422875.29 | 48842 | -4836 |
| 2612 | 25550 | 25630 | 25790 | 25420 | 25425 | 25610 | -125 | 60 | 118814 | 1521445.38 | 117335 | 1325 |
| 2701 | 25565 | 25570 | 25785 | 25435 | 25440 | 25605 | -125 | 40 | 24451 | 313049.34 | 41184 | 2686 |
| 2702 | 25535 | 25595 | 25760 | 25425 | 25435 | 25595 | -100 | 60 | 4432 | 56720.33 | 8284 | 467 |
| 2703 | 25515 | 25600 | 25740 | 25415 | 25430 | 25575 | -85 | 60 | 878 | 11228.26 | 2179 | 139 |
| 2704 | 25525 | 25665 | 25710 | 25395 | 25395 | 25585 | -130 | 60 | 96 | 1228.31 | 1238 | 23 |
| 2705 | 25505 | 25600 | 25735 | 25405 | 25415 | 25570 | -90 | 65 | 76 | 971.67 | 195 | 4 |
| 2706 | 25525 | 25615 | 25625 | 25465 | 25465 | 25535 | -60 | 10 | 8 | 102.15 | 152 | 1 |
| 2707 | 25520 | 25650 | 25690 | 25495 | 25500 | 25585 | -20 | 65 | 9 | 115.14 | 124 | -1 |
| 2708 | 25555 | 25600 | 25720 | 25505 | 25505 | 25640 | -50 | 85 | 10 | 128.21 | 106 | -3 |
| 2709 | 25580 | 25680 | 25680 | 25680 | 25680 | 25680 | 100 | 100 | 1 | 12.84 | 68 | 1 |
| 2710 | 25565 | 25650 | 25650 | 25585 | 25585 | 25615 | 20 | 50 | 2 | 25.62 | 3 | 0 |
| Total | | 181835 | 2327902.53 | 219710 / -194 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2611 | 16205 | 16245 | 16260 | 16145 | 16190 | 16190 | -15 | -15 | 11457 | 92759.79 | 22489 | -3032 |
| 2612 | 16120 | 16105 | 16180 | 16025 | 16065 | 16090 | -55 | -30 | 56616 | 455577.50 | 72639 | -3573 |
| 2701 | 16085 | 16105 | 16130 | 15985 | 16020 | 16045 | -65 | -40 | 11503 | 92299.30 | 34194 | 918 |
| 2702 | 16090 | 16095 | 16115 | 15995 | 16020 | 16040 | -70 | -50 | 1565 | 12552.00 | 5955 | 898 |
| 2703 | 16085 | 16070 | 16070 | 16070 | 16070 | 16070 | -15 | -15 | 1 | 8.04 | 50 | -1 |
| 2704 | 16080 | 16000 | 16015 | 16000 | 16015 | 16000 | -65 | -80 | 7 | 56.01 | 70 | 5 |
| 2705 | 16075 | 16065 | 16065 | 15980 | 15980 | 16005 | -95 | -70 | 6 | 48.03 | 115 | 0 |
| 2706 | 16060 | 16000 | 16000 | 15975 | 15975 | 15995 | -85 | -65 | 6 | 47.99 | 170 | 2 |
| 2707 | 16055 | 16050 | 16050 | 15995 | 16000 | 16010 | -55 | -45 | 13 | 104.07 | 80 | 4 |
| 2708 | 16030 | 16005 | 16025 | 15985 | 16000 | 15995 | -30 | -35 | 14 | 111.98 | 55 | 1 |
| 2709 | 16060 | 15995 | 16020 | 15995 | 16000 | 16005 | -60 | -55 | 7 | 56.03 | 30 | 6 |
| 2710 | 16060 | 16025 | 16040 | 16025 | 16040 | 16030 | -20 | -30 | 2 | 16.03 | 1 | 0 |
| Total | | 81197 | 653636.74 | 135848 / -4772 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2611 | 119510 | 121400 | 123430 | 120750 | 121420 | 122170 | 1910 | 2660 | 164032 | 2004075.70 | 68725 | -15279 |
| 2612 | 119800 | 121600 | 123690 | 121040 | 121650 | 122330 | 1850 | 2530 | 183391 | 2243470.99 | 145553 | -7599 |
| 2701 | 120190 | 122200 | 123920 | 118400 | 121820 | 122420 | 1630 | 2230 | 48775 | 597134.01 | 74147 | -58 |
| 2702 | 120460 | 122570 | 124080 | 121350 | 121990 | 122580 | 1530 | 2120 | 8823 | 108159.85 | 17728 | 583 |
| 2703 | 120710 | 122150 | 124240 | 121200 | 122280 | 122580 | 1570 | 1870 | 3761 | 46102.47 | 5855 | 549 |
| 2704 | 120850 | 122680 | 124470 | 121910 | 122560 | 122770 | 1710 | 1920 | 1719 | 21104.92 | 2599 | 553 |
| 2705 | 120950 | 122750 | 124770 | 122000 | 122740 | 123320 | 1790 | 2370 | 3351 | 41324.98 | 8451 | 4 |
| 2706 | 121190 | 123330 | 124840 | 122730 | 122970 | 123850 | 1780 | 2660 | 133 | 1647.29 | 876 | 23 |
| 2707 | 121440 | 123870 | 125000 | 122800 | 123010 | 123980 | 1570 | 2540 | 51 | 632.33 | 925 | -23 |
| 2708 | 122300 | 123110 | 125220 | 123110 | 123470 | 123600 | 1170 | 1300 | 22 | 271.94 | 287 | -9 |
| 2709 | 122560 | 123880 | 125580 | 123150 | 123600 | 124100 | 1040 | 1540 | 69 | 856.32 | 754 | -13 |
| 2710 | 122770 | 124530 | 124920 | 123590 | 123650 | 124250 | 880 | 1480 | 10 | 124.26 | 15 | 1 |
| Total | | 414137 | 5064905.05 | 325915 / -21268 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2611 | 385830 | 387000 | 388600 | 377210 | 379590 | 383580 | -6240 | -2250 | 120657 | 4628246.56 | 22258 | -3999 |
| 2612 | 384460 | 384970 | 387150 | 374500 | 376380 | 381130 | -8080 | -3330 | 61608 | 2348124.76 | 32614 | 4823 |
| 2701 | 383220 | 382890 | 385480 | 371840 | 373760 | 378250 | -9460 | -4970 | 16535 | 625437.26 | 13279 | 1187 |
| 2702 | 381970 | 382120 | 384210 | 369750 | 371890 | 375820 | -10080 | -6150 | 3546 | 133266.17 | 5690 | 453 |
| 2703 | 381920 | 382750 | 383400 | 369080 | 371340 | 375290 | -10580 | -6630 | 757 | 28409.55 | 1527 | 56 |
| 2704 | 381200 | 380100 | 381660 | 369000 | 370780 | 373370 | -10420 | -7830 | 23 | 858.77 | 104 | 2 |
| 2705 | 381800 | 382580 | 382580 | 368620 | 370500 | 373700 | -11300 | -8100 | 105 | 3923.85 | 566 | -6 |
| 2706 | 381130 | 379680 | 381100 | 368890 | 370460 | 372820 | -10670 | -8310 | 16 | 596.52 | 66 | -1 |
| 2707 | 380740 | 382090 | 382090 | 368770 | 368770 | 376380 | -11970 | -4360 | 14 | 526.94 | 45 | 4 |
| 2708 | 376790 | 381050 | 381050 | 380530 | 380530 | 380790 | 3740 | 4000 | 2 | 76.16 | 37 | -1 |
| 2709 | 380200 | 381310 | 381310 | 370170 | 371000 | 373860 | -9200 | -6340 | 10 | 373.86 | 33 | 1 |
| 2710 | 382610 | 370800 | 370800 | 370800 | 370800 | 370800 | -11810 | -11810 | 2 | 74.16 | 4 | 2 |
| Total | | 203275 | 7769914.56 | 76223 / 2521 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2611 | 2603 | 2602 | 2602 | 2541 | 2543 | 2560 | -60 | -43 | 14014 | 71762.09 | 17668 | -92 |
| 2612 | 2625 | 2615 | 2618 | 2551 | 2558 | 2574 | -67 | -51 | 7941 | 40882.36 | 39608 | -47 |
| 2701 | 2639 | 2626 | 2630 | 2561 | 2566 | 2589 | -73 | -50 | 197640 | 1023503.69 | 310541 | 41462 |
| 2702 | 2649 | 2632 | 2639 | 2576 | 2578 | 2596 | -71 | -53 | 19060 | 98972.55 | 74187 | 5930 |
| 2703 | 2662 | 2651 | 2651 | 2594 | 2595 | 2613 | -67 | -49 | 6712 | 35081.79 | 43270 | 2948 |
| 2704 | 2679 | 2659 | 2660 | 2615 | 2615 | 2638 | -64 | -41 | 4448 | 23469.17 | 23095 | 2093 |
| 2705 | 2698 | 2680 | 2687 | 2634 | 2639 | 2658 | -59 | -40 | 1975 | 10502.84 | 5945 | 880 |
| 2706 | 2711 | 2676 | 2696 | 2670 | 2670 | 2690 | -41 | -21 | 573 | 3083.39 | 577 | 501 |
| 2707 | 2728 | 2703 | 2716 | 2677 | 2687 | 2696 | -41 | -32 | 68 | 366.67 | 207 | 10 |
| 2708 | 2746 | 2716 | 2720 | 2707 | 2707 | 2715 | -39 | -31 | 13 | 70.60 | 64 | 3 |
| 2709 | 2756 | 2743 | 2743 | 2703 | 2713 | 2725 | -43 | -31 | 135 | 735.91 | 228 | 7 |
| 2710 | 2758 | 2751 | 2751 | 2724 | 2725 | 2738 | -33 | -20 | 19 | 104.06 | 33 | 3 |
| Total | | 252598 | 1308535.12 | 515423 / 53698 |
豫公网安备41010502003434号