SHFE Metals Close Price For October 27, 2026
Tuesday, Oct 27, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2611 | 108880 | 109100 | 109550 | 109030 | 109110 | 109340 | 230 | 460 | 42147 | 2304208.24 | 91999 | -16373 |
| 2612 | 108180 | 108500 | 108940 | 108310 | 108390 | 108640 | 210 | 460 | 72456 | 3935871.36 | 191199 | 524 |
| 2701 | 107540 | 107870 | 108370 | 107710 | 107840 | 108080 | 300 | 540 | 22021 | 1190094.11 | 101486 | 5787 |
| 2702 | 107130 | 107470 | 108020 | 107350 | 107520 | 107710 | 390 | 580 | 6003 | 323321.49 | 41352 | 1729 |
| 2703 | 107090 | 107680 | 107980 | 107300 | 107460 | 107640 | 370 | 550 | 4174 | 224652.79 | 40597 | 669 |
| 2704 | 106990 | 107530 | 107940 | 107270 | 107440 | 107600 | 450 | 610 | 1137 | 61174.28 | 20191 | 224 |
| 2705 | 106940 | 107380 | 107880 | 107180 | 107430 | 107480 | 490 | 540 | 1005 | 54009.33 | 13971 | -213 |
| 2706 | 106820 | 106950 | 107750 | 106950 | 107300 | 107430 | 480 | 610 | 1431 | 76870.60 | 12461 | 71 |
| 2707 | 106760 | 107120 | 107600 | 107020 | 107070 | 107300 | 310 | 540 | 423 | 22694.87 | 7129 | -18 |
| 2708 | 106460 | 106890 | 107380 | 106850 | 107000 | 107150 | 540 | 690 | 655 | 35092.09 | 7952 | -118 |
| 2709 | 106500 | 106860 | 107400 | 106740 | 106880 | 107060 | 380 | 560 | 593 | 31745.74 | 6022 | 0 |
| 2710 | 106660 | 106760 | 107270 | 106560 | 106780 | 106920 | 120 | 260 | 348 | 18605.30 | 2022 | 123 |
| Total | | 152393 | 8278340.18 | 536381 / -7595 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2611 | 97290 | 97230 | 98020 | 97210 | 97590 | 97530 | 300 | 240 | 6862 | 334646.67 | 2836 | -4009 |
| 2612 | 96700 | 96880 | 97530 | 96800 | 97020 | 97230 | 320 | 530 | 6132 | 298128.80 | 11073 | 1718 |
| 2701 | 96090 | 96470 | 96820 | 96340 | 96380 | 96570 | 290 | 480 | 1204 | 58136.57 | 1487 | 830 |
| 2702 | 95800 | 96230 | 96460 | 96120 | 96270 | 96190 | 470 | 390 | 48 | 2308.70 | 237 | 7 |
| 2703 | 95780 | 95870 | 98030 | 95870 | 95990 | 96050 | 210 | 270 | 110 | 5282.96 | 68 | 18 |
| 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 | 95390 | | | | 95980 | 95980 | 590 | 590 | 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 | | 14356 | 698503.69 | 15711 / -1436 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2611 | 23750 | 23715 | 23875 | 23655 | 23675 | 23740 | -75 | -10 | 39261 | 466093.69 | 100922 | -12097 |
| 2612 | 23475 | 23440 | 23590 | 23370 | 23405 | 23475 | -70 | 0 | 184220 | 2162478.24 | 250746 | -4801 |
| 2701 | 23155 | 23165 | 23270 | 23080 | 23130 | 23160 | -25 | 5 | 75741 | 877108.49 | 135737 | 7342 |
| 2702 | 22890 | 23000 | 23005 | 22830 | 22895 | 22910 | 5 | 20 | 25679 | 294209.69 | 85487 | 1575 |
| 2703 | 22840 | 22880 | 22950 | 22790 | 22840 | 22865 | 0 | 25 | 9618 | 109977.78 | 60087 | 128 |
| 2704 | 22855 | 22880 | 22950 | 22800 | 22855 | 22870 | 0 | 15 | 5565 | 63640.76 | 29743 | 2234 |
| 2705 | 22825 | 22870 | 22925 | 22780 | 22820 | 22850 | -5 | 25 | 1891 | 21609.39 | 19939 | 229 |
| 2706 | 22830 | 22880 | 22915 | 22765 | 22815 | 22845 | -15 | 15 | 706 | 8064.44 | 9212 | 15 |
| 2707 | 22780 | 22835 | 22860 | 22740 | 22795 | 22800 | 15 | 20 | 212 | 2417.24 | 5833 | 22 |
| 2708 | 22735 | 22810 | 22840 | 22680 | 22785 | 22760 | 50 | 25 | 111 | 1263.23 | 3900 | 7 |
| 2709 | 22725 | 22770 | 22780 | 22655 | 22710 | 22715 | -15 | -10 | 233 | 2646.74 | 3350 | 82 |
| 2710 | 22670 | 22625 | 22735 | 22620 | 22700 | 22685 | 30 | 15 | 164 | 1860.52 | 1058 | 7 |
| Total | | 343401 | 4011370.19 | 706014 / -5257 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2611 | 25645 | 25830 | 25910 | 25625 | 25675 | 25785 | 30 | 140 | 29012 | 374097.94 | 27678 | -8351 |
| 2612 | 25640 | 25900 | 25940 | 25665 | 25680 | 25815 | 40 | 175 | 134352 | 1734200.94 | 115949 | -2400 |
| 2701 | 25640 | 25910 | 25940 | 25695 | 25705 | 25830 | 65 | 190 | 57144 | 738024.35 | 57209 | 12380 |
| 2702 | 25630 | 25800 | 25910 | 25670 | 25705 | 25780 | 75 | 150 | 7221 | 93080.34 | 11445 | 1894 |
| 2703 | 25605 | 25810 | 25900 | 25675 | 25685 | 25790 | 80 | 185 | 1060 | 13671.33 | 2539 | 175 |
| 2704 | 25625 | 25850 | 25890 | 25655 | 25705 | 25755 | 80 | 130 | 192 | 2472.50 | 1293 | 35 |
| 2705 | 25600 | 25775 | 25865 | 25620 | 25620 | 25785 | 20 | 185 | 84 | 1083.11 | 216 | 13 |
| 2706 | 25615 | 25795 | 25870 | 25675 | 25705 | 25780 | 90 | 165 | 20 | 257.83 | 132 | -7 |
| 2707 | 25605 | 25745 | 25825 | 25655 | 25655 | 25750 | 50 | 145 | 26 | 334.78 | 123 | 3 |
| 2708 | 25585 | 25680 | 25685 | 25675 | 25675 | 25680 | 90 | 95 | 3 | 38.52 | 105 | 0 |
| 2709 | 25530 | 25745 | 25810 | 25610 | 25610 | 25690 | 80 | 160 | 40 | 513.88 | 79 | 15 |
| 2710 | 25600 | 25765 | 25800 | 25650 | 25650 | 25720 | 50 | 120 | 6 | 77.17 | 4 | -1 |
| Total | | 229160 | 2957852.68 | 216772 / 3756 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2611 | 16210 | 16290 | 16440 | 16285 | 16400 | 16375 | 190 | 165 | 11217 | 91856.33 | 9595 | -5788 |
| 2612 | 16100 | 16160 | 16310 | 16150 | 16260 | 16240 | 160 | 140 | 78538 | 637787.50 | 83532 | 2144 |
| 2701 | 16060 | 16130 | 16280 | 16120 | 16240 | 16215 | 180 | 155 | 24869 | 201652.68 | 44374 | 6077 |
| 2702 | 16070 | 16075 | 16270 | 16075 | 16230 | 16185 | 160 | 115 | 3418 | 27663.74 | 8422 | 934 |
| 2703 | 16070 | 16180 | 16215 | 16145 | 16215 | 16180 | 145 | 110 | 6 | 48.55 | 59 | 2 |
| 2704 | 16010 | 16110 | 16225 | 16105 | 16210 | 16150 | 200 | 140 | 6 | 48.46 | 68 | 1 |
| 2705 | 16025 | 16120 | 16200 | 16085 | 16195 | 16140 | 170 | 115 | 14 | 112.99 | 120 | 6 |
| 2706 | 16020 | 16120 | 16185 | 16120 | 16185 | 16150 | 165 | 130 | 2 | 16.15 | 167 | -1 |
| 2707 | 15995 | 16100 | 16185 | 16095 | 16185 | 16130 | 190 | 135 | 7 | 56.46 | 79 | 2 |
| 2708 | 15980 | 16095 | 16160 | 16065 | 16160 | 16110 | 180 | 130 | 7 | 56.39 | 47 | -2 |
| 2709 | 16030 | 16100 | 16175 | 16100 | 16175 | 16130 | 145 | 100 | 14 | 112.92 | 37 | 8 |
| 2710 | 16030 | | | | 16115 | 16115 | 85 | 85 | 0 | 0.00 | 1 | 0 |
| Total | | 118098 | 959412.15 | 146501 / 3383 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2611 | 118980 | 119000 | 119000 | 117230 | 117760 | 118070 | -1220 | -910 | 33517 | 395759.13 | 34717 | -12223 |
| 2612 | 119310 | 119000 | 119130 | 117450 | 117970 | 118250 | -1340 | -1060 | 136659 | 1616084.55 | 139838 | -1116 |
| 2701 | 119430 | 119220 | 119350 | 117650 | 118210 | 118430 | -1220 | -1000 | 34422 | 407681.34 | 94073 | 6629 |
| 2702 | 119600 | 120070 | 120070 | 117840 | 118370 | 118660 | -1230 | -940 | 14194 | 168436.88 | 27805 | 5136 |
| 2703 | 119680 | 119440 | 119670 | 118080 | 118590 | 118800 | -1090 | -880 | 3676 | 43674.41 | 12789 | 1344 |
| 2704 | 120100 | 119980 | 119990 | 118340 | 118770 | 119000 | -1330 | -1100 | 1758 | 20920.69 | 4315 | 832 |
| 2705 | 120110 | 120400 | 120400 | 118550 | 119020 | 119300 | -1090 | -810 | 1338 | 15963.37 | 8691 | 125 |
| 2706 | 120070 | 119430 | 119670 | 119040 | 119570 | 119420 | -500 | -650 | 49 | 585.20 | 1042 | 12 |
| 2707 | 120510 | 119930 | 120000 | 119360 | 119740 | 119780 | -770 | -730 | 42 | 503.08 | 1003 | 32 |
| 2708 | 121050 | 120910 | 120910 | 119820 | 120020 | 120170 | -1030 | -880 | 26 | 312.45 | 306 | 9 |
| 2709 | 121000 | 120940 | 121060 | 119840 | 120000 | 120190 | -1000 | -810 | 111 | 1334.22 | 1029 | -24 |
| 2710 | 121520 | 120690 | 120690 | 120000 | 120540 | 120380 | -980 | -1140 | 6 | 72.23 | 32 | 0 |
| Total | | 225798 | 2671327.53 | 325640 / 756 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2611 | 384310 | 385800 | 392500 | 382620 | 384860 | 387060 | 550 | 2750 | 73918 | 2861091.36 | 12298 | -3422 |
| 2612 | 382120 | 383910 | 391190 | 380020 | 383200 | 385160 | 1080 | 3040 | 108171 | 4166396.99 | 38193 | 2055 |
| 2701 | 379740 | 381370 | 388470 | 377550 | 381080 | 382950 | 1340 | 3210 | 18377 | 703753.95 | 13970 | 834 |
| 2702 | 378070 | 379710 | 385940 | 375410 | 379150 | 380740 | 1080 | 2670 | 3885 | 147919.97 | 6568 | 172 |
| 2703 | 376670 | 378500 | 384630 | 374170 | 377740 | 379710 | 1070 | 3040 | 1261 | 47882.05 | 1811 | 76 |
| 2704 | 376080 | 378270 | 383140 | 374270 | 376690 | 378620 | 610 | 2540 | 222 | 8405.45 | 245 | 58 |
| 2705 | 375830 | 377990 | 382500 | 373360 | 376000 | 377980 | 170 | 2150 | 182 | 6879.31 | 720 | 41 |
| 2706 | 374780 | 373330 | 378000 | 372960 | 372960 | 375270 | -1820 | 490 | 6 | 225.16 | 72 | 1 |
| 2707 | 374480 | 376350 | 378940 | 376350 | 378940 | 377640 | 4460 | 3160 | 2 | 75.53 | 48 | 0 |
| 2708 | 375160 | 376800 | 378310 | 376800 | 378310 | 377550 | 3150 | 2390 | 2 | 75.51 | 39 | 0 |
| 2709 | 374920 | 377400 | 380000 | 374790 | 376100 | 376870 | 1180 | 1950 | 16 | 602.99 | 56 | -1 |
| 2710 | 373900 | | | | 373900 | 373900 | 0 | 0 | 0 | 0.00 | 6 | 0 |
| Total | | 206042 | 7943308.28 | 74026 / -186 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2611 | 2543 | 2542 | 2557 | 2519 | 2550 | 2535 | 7 | -8 | 7406 | 37550.62 | 14569 | -2564 |
| 2612 | 2548 | 2570 | 2570 | 2517 | 2548 | 2538 | 0 | -10 | 18264 | 92730.29 | 28358 | -6096 |
| 2701 | 2556 | 2563 | 2575 | 2528 | 2560 | 2548 | 4 | -8 | 170010 | 866415.59 | 316290 | 1810 |
| 2702 | 2567 | 2575 | 2584 | 2539 | 2571 | 2557 | 4 | -10 | 35379 | 180957.49 | 101680 | 12790 |
| 2703 | 2576 | 2596 | 2596 | 2547 | 2580 | 2565 | 4 | -11 | 17117 | 87840.53 | 52442 | 3431 |
| 2704 | 2594 | 2601 | 2604 | 2553 | 2591 | 2569 | -3 | -25 | 14972 | 76941.73 | 34505 | 7654 |
| 2705 | 2609 | 2619 | 2619 | 2569 | 2602 | 2585 | -7 | -24 | 3915 | 20247.17 | 7436 | 573 |
| 2706 | 2634 | 2622 | 2622 | 2590 | 2609 | 2602 | -25 | -32 | 42 | 218.63 | 590 | 4 |
| 2707 | 2651 | 2625 | 2636 | 2602 | 2636 | 2614 | -15 | -37 | 50 | 261.42 | 225 | 20 |
| 2708 | 2668 | 2647 | 2653 | 2622 | 2648 | 2635 | -20 | -33 | 48 | 253.01 | 93 | 20 |
| 2709 | 2676 | 2673 | 2673 | 2631 | 2657 | 2647 | -19 | -29 | 131 | 693.72 | 342 | 49 |
| 2710 | 2696 | 2678 | 2680 | 2641 | 2674 | 2656 | -22 | -40 | 43 | 228.45 | 63 | 17 |
| Total | | 267377 | 1364338.65 | 556593 / 17708 |
豫公网安备41010502003434号