SHFE Metals Close Price For October 26, 2026
Monday, Oct 26, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2611 | 108130 | 108760 | 109420 | 108550 | 108830 | 108880 | 700 | 750 | 57944 | 3154598.69 | 106636 | -13255 |
| 2612 | 107310 | 108290 | 108700 | 107760 | 108110 | 108180 | 800 | 870 | 88952 | 4811554.37 | 190675 | 6896 |
| 2701 | 106700 | 107710 | 108070 | 107130 | 107520 | 107540 | 820 | 840 | 27019 | 1452813.84 | 95699 | 2585 |
| 2702 | 106330 | 107440 | 107700 | 106800 | 107170 | 107130 | 840 | 800 | 7456 | 399404.46 | 39623 | 1079 |
| 2703 | 106340 | 107390 | 107680 | 106770 | 107100 | 107090 | 760 | 750 | 4965 | 265859.34 | 39928 | -100 |
| 2704 | 106240 | 107420 | 107640 | 106750 | 107040 | 106990 | 800 | 750 | 1803 | 96455.19 | 19967 | 397 |
| 2705 | 106150 | 107380 | 107640 | 106620 | 106960 | 106940 | 810 | 790 | 1677 | 89676.57 | 14184 | 402 |
| 2706 | 106160 | 107390 | 107530 | 106510 | 106540 | 106820 | 380 | 660 | 2205 | 117777.77 | 12390 | 377 |
| 2707 | 106430 | 107320 | 107500 | 106360 | 106640 | 106760 | 210 | 330 | 2247 | 119949.27 | 7147 | 228 |
| 2708 | 106060 | 107280 | 107410 | 106190 | 106520 | 106460 | 460 | 400 | 1972 | 104974.57 | 8070 | 1056 |
| 2709 | 105990 | 107180 | 107350 | 106140 | 106470 | 106500 | 480 | 510 | 1059 | 56394.08 | 6022 | 18 |
| 2710 | 105800 | 106740 | 107220 | 106050 | 106320 | 106660 | 520 | 860 | 483 | 25759.45 | 1899 | 104 |
| Total | | 197782 | 10695217.58 | 542240 / -213 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2611 | 96400 | 97050 | 98040 | 97000 | 97230 | 97290 | 830 | 890 | 7984 | 388382.63 | 6880 | -4546 |
| 2612 | 95740 | 96490 | 97230 | 96280 | 96630 | 96700 | 890 | 960 | 4114 | 198926.57 | 9355 | 885 |
| 2701 | 94970 | 95870 | 96570 | 95740 | 96020 | 96090 | 1050 | 1120 | 651 | 31279.19 | 657 | 370 |
| 2702 | 94580 | 95570 | 96270 | 95570 | 95750 | 95800 | 1170 | 1220 | 65 | 3113.68 | 230 | 30 |
| 2703 | 96230 | 96120 | 96200 | 95430 | 95690 | 95780 | -540 | -450 | 204 | 9769.71 | 50 | 47 |
| 2704 | 96290 | | | | 96290 | 96290 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 96560 | | | | 96560 | 96560 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2706 | 96900 | | | | 96900 | 96900 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2707 | 95140 | | | | 95390 | 95390 | 250 | 250 | 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 | 96230 | | | | 96230 | 96230 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 13018 | 631471.76 | 17182 / -3214 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2611 | 23495 | 23670 | 23890 | 23590 | 23730 | 23750 | 235 | 255 | 66736 | 792607.39 | 111299 | -12375 |
| 2612 | 23200 | 23330 | 23620 | 23295 | 23450 | 23475 | 250 | 275 | 220537 | 2588739.55 | 255547 | -1134 |
| 2701 | 22855 | 23000 | 23295 | 22960 | 23160 | 23155 | 305 | 300 | 97379 | 1127426.50 | 128395 | 2123 |
| 2702 | 22585 | 22735 | 23025 | 22690 | 22920 | 22890 | 335 | 305 | 39341 | 450280.24 | 83912 | -320 |
| 2703 | 22490 | 22600 | 22970 | 22600 | 22880 | 22840 | 390 | 350 | 24610 | 281056.43 | 59959 | 756 |
| 2704 | 22495 | 22665 | 22970 | 22660 | 22880 | 22855 | 385 | 360 | 7937 | 90716.09 | 27509 | 490 |
| 2705 | 22475 | 22610 | 22945 | 22610 | 22875 | 22825 | 400 | 350 | 4374 | 49925.44 | 19710 | -320 |
| 2706 | 22470 | 22690 | 22940 | 22640 | 22875 | 22830 | 405 | 360 | 1305 | 14896.99 | 9197 | 0 |
| 2707 | 22445 | 22665 | 22900 | 22625 | 22820 | 22780 | 375 | 335 | 717 | 8167.14 | 5811 | 192 |
| 2708 | 22440 | 22610 | 22915 | 22570 | 22800 | 22735 | 360 | 295 | 569 | 6468.34 | 3893 | 58 |
| 2709 | 22430 | 22585 | 22835 | 22560 | 22750 | 22725 | 320 | 295 | 323 | 3670.74 | 3268 | -7 |
| 2710 | 22400 | 22510 | 22770 | 22495 | 22720 | 22670 | 320 | 270 | 333 | 3774.91 | 1051 | 133 |
| Total | | 464161 | 5417729.74 | 709551 / -10404 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2611 | 25360 | 25580 | 25745 | 25490 | 25705 | 25645 | 345 | 285 | 27178 | 348510.61 | 35131 | -5113 |
| 2612 | 25355 | 25550 | 25765 | 25475 | 25710 | 25640 | 355 | 285 | 117165 | 1502181.17 | 118349 | 2216 |
| 2701 | 25370 | 25550 | 25760 | 25470 | 25715 | 25640 | 345 | 270 | 32896 | 421805.96 | 44829 | 1992 |
| 2702 | 25345 | 25510 | 25730 | 25450 | 25695 | 25630 | 350 | 285 | 5149 | 65987.54 | 9551 | 962 |
| 2703 | 25310 | 25480 | 25705 | 25430 | 25685 | 25605 | 375 | 295 | 979 | 12534.95 | 2364 | 133 |
| 2704 | 25345 | 25455 | 25700 | 25450 | 25650 | 25625 | 305 | 280 | 100 | 1281.46 | 1258 | 23 |
| 2705 | 25290 | 25555 | 25670 | 25500 | 25670 | 25600 | 380 | 310 | 31 | 396.84 | 203 | -1 |
| 2706 | 25300 | 25455 | 25645 | 25455 | 25630 | 25615 | 330 | 315 | 11 | 140.91 | 139 | -4 |
| 2707 | 25265 | 25615 | 25625 | 25580 | 25615 | 25605 | 350 | 340 | 10 | 128.03 | 120 | -3 |
| 2708 | 25285 | 25540 | 25640 | 25525 | 25635 | 25585 | 350 | 300 | 16 | 204.69 | 105 | -1 |
| 2709 | 25285 | 25510 | 25635 | 25470 | 25580 | 25530 | 295 | 245 | 43 | 548.93 | 64 | -4 |
| 2710 | 25180 | 25600 | 25605 | 25600 | 25605 | 25600 | 425 | 420 | 2 | 25.60 | 5 | 0 |
| Total | | 183580 | 2353746.69 | 212118 / 200 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2611 | 16220 | 16245 | 16265 | 16155 | 16215 | 16210 | -5 | -10 | 10969 | 88919.02 | 15368 | -4941 |
| 2612 | 16120 | 16110 | 16160 | 16025 | 16075 | 16100 | -45 | -20 | 65970 | 531075.84 | 81388 | 6533 |
| 2701 | 16075 | 16100 | 16115 | 15995 | 16045 | 16060 | -30 | -15 | 11484 | 92239.45 | 38297 | 2269 |
| 2702 | 16080 | 16070 | 16110 | 16005 | 16060 | 16070 | -20 | -10 | 2078 | 16697.20 | 7488 | 887 |
| 2703 | 16105 | 16015 | 16120 | 16015 | 16055 | 16070 | -50 | -35 | 12 | 96.45 | 57 | 7 |
| 2704 | 16080 | 16010 | 16010 | 16010 | 16010 | 16010 | -70 | -70 | 4 | 32.02 | 67 | -3 |
| 2705 | 16015 | 16005 | 16075 | 16005 | 16015 | 16025 | 0 | 10 | 4 | 32.06 | 114 | -1 |
| 2706 | 15995 | 16045 | 16045 | 15995 | 15995 | 16020 | 0 | 25 | 2 | 16.02 | 168 | -2 |
| 2707 | 16060 | 16015 | 16020 | 15970 | 15970 | 15995 | -90 | -65 | 13 | 103.99 | 77 | -2 |
| 2708 | 16010 | 16000 | 16020 | 15960 | 15995 | 15980 | -15 | -30 | 12 | 95.89 | 49 | -2 |
| 2709 | 16050 | 16000 | 16085 | 16000 | 16000 | 16030 | -50 | -20 | 7 | 56.11 | 29 | -1 |
| 2710 | 16030 | | | | 16030 | 16030 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 90555 | 729364.04 | 143103 / 4744 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2611 | 120670 | 119790 | 120260 | 118010 | 118120 | 118980 | -2550 | -1690 | 51330 | 610771.20 | 45770 | -10582 |
| 2612 | 120790 | 119820 | 120470 | 118240 | 118300 | 119310 | -2490 | -1480 | 161636 | 1928556.96 | 140954 | 5490 |
| 2701 | 120800 | 120320 | 120720 | 118500 | 118590 | 119430 | -2210 | -1370 | 46764 | 558530.33 | 87444 | 8501 |
| 2702 | 120750 | 120240 | 120820 | 118660 | 118800 | 119600 | -1950 | -1150 | 16136 | 192995.64 | 22669 | 3705 |
| 2703 | 121060 | 120510 | 121000 | 118860 | 118870 | 119680 | -2190 | -1380 | 7033 | 84173.73 | 11445 | 3970 |
| 2704 | 121500 | 120330 | 121210 | 119100 | 119250 | 120100 | -2250 | -1400 | 1118 | 13427.84 | 3483 | 480 |
| 2705 | 121540 | 120810 | 121480 | 119300 | 119300 | 120110 | -2240 | -1430 | 1931 | 23193.90 | 8566 | 80 |
| 2706 | 121220 | 120840 | 121370 | 119510 | 119640 | 120070 | -1580 | -1150 | 71 | 852.52 | 1030 | 14 |
| 2707 | 121870 | 121190 | 121760 | 120000 | 120000 | 120510 | -1870 | -1360 | 80 | 964.09 | 971 | 48 |
| 2708 | 121910 | 121390 | 121930 | 120300 | 120480 | 121050 | -1430 | -860 | 11 | 133.16 | 297 | 1 |
| 2709 | 122910 | 122120 | 122640 | 120370 | 120370 | 121000 | -2540 | -1910 | 188 | 2274.81 | 1053 | 128 |
| 2710 | 122570 | 121630 | 122580 | 120800 | 120810 | 121520 | -1760 | -1050 | 26 | 315.97 | 32 | 13 |
| Total | | 286324 | 3416190.14 | 323714 / 11848 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2611 | 378410 | 383200 | 387430 | 381040 | 384880 | 384310 | 6470 | 5900 | 95184 | 3658045.16 | 15534 | -3060 |
| 2612 | 374960 | 383670 | 384670 | 378870 | 382860 | 382120 | 7900 | 7160 | 84482 | 3228308.58 | 36138 | 2136 |
| 2701 | 372620 | 380000 | 382080 | 376510 | 380370 | 379740 | 7750 | 7120 | 15743 | 597828.37 | 13136 | -141 |
| 2702 | 371270 | 376950 | 380160 | 374370 | 378220 | 378070 | 6950 | 6800 | 3659 | 138338.60 | 6396 | 415 |
| 2703 | 370440 | 376580 | 378850 | 373450 | 377230 | 376670 | 6790 | 6230 | 1082 | 40755.99 | 1735 | 113 |
| 2704 | 372430 | 376140 | 378380 | 372210 | 376600 | 376080 | 4170 | 3650 | 129 | 4851.56 | 187 | 27 |
| 2705 | 371110 | 375560 | 378820 | 372190 | 376400 | 375830 | 5290 | 4720 | 160 | 6013.28 | 679 | 2 |
| 2706 | 369670 | 375020 | 377220 | 372010 | 375550 | 374780 | 5880 | 5110 | 24 | 899.48 | 71 | -1 |
| 2707 | 368530 | 374480 | 374530 | 374440 | 374530 | 374480 | 6000 | 5950 | 4 | 149.79 | 48 | 1 |
| 2708 | 369350 | 375160 | 375160 | 375160 | 375160 | 375160 | 5810 | 5810 | 1 | 37.52 | 39 | 0 |
| 2709 | 368660 | 373320 | 375930 | 373320 | 375930 | 374920 | 7270 | 6260 | 4 | 149.97 | 57 | -1 |
| 2710 | 373900 | | | | 373900 | 373900 | 0 | 0 | 0 | 0.00 | 6 | 0 |
| Total | | 200472 | 7675378.29 | 74026 / -509 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2611 | 2544 | 2563 | 2563 | 2529 | 2549 | 2543 | 5 | -1 | 12423 | 63195.73 | 18147 | -311 |
| 2612 | 2553 | 2560 | 2569 | 2526 | 2556 | 2548 | 3 | -5 | 12382 | 63104.91 | 34454 | -1907 |
| 2701 | 2565 | 2576 | 2578 | 2538 | 2565 | 2556 | 0 | -9 | 174488 | 892217.68 | 314480 | 2075 |
| 2702 | 2577 | 2586 | 2590 | 2550 | 2578 | 2567 | 1 | -10 | 25966 | 133349.76 | 88890 | 7464 |
| 2703 | 2594 | 2602 | 2602 | 2513 | 2588 | 2576 | -6 | -18 | 13756 | 70873.38 | 49011 | 4089 |
| 2704 | 2614 | 2608 | 2620 | 2581 | 2602 | 2594 | -12 | -20 | 6033 | 31303.05 | 26851 | 1684 |
| 2705 | 2631 | 2633 | 2638 | 2595 | 2612 | 2609 | -19 | -22 | 4602 | 24016.84 | 6863 | 856 |
| 2706 | 2660 | 2644 | 2649 | 2624 | 2641 | 2634 | -19 | -26 | 48 | 252.92 | 586 | 4 |
| 2707 | 2673 | 2665 | 2670 | 2636 | 2649 | 2651 | -24 | -22 | 54 | 286.41 | 205 | -6 |
| 2708 | 2697 | 2671 | 2680 | 2661 | 2663 | 2668 | -34 | -29 | 11 | 58.70 | 73 | 4 |
| 2709 | 2706 | 2691 | 2692 | 2666 | 2673 | 2676 | -33 | -30 | 201 | 1076.12 | 293 | 39 |
| 2710 | 2721 | 2700 | 2721 | 2683 | 2687 | 2696 | -34 | -25 | 48 | 258.84 | 46 | 5 |
| Total | | 250012 | 1279994.35 | 539899 / 13996 |
豫公网安备41010502003434号