SHFE Metals Close Price For June 10, 2026
Wednesday, Jun 10, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2606 | 104240 | 105200 | 105580 | 103610 | 104050 | 104080 | -190 | -160 | 12145 | 632047.00 | 17535 | -2940 |
| 2607 | 104410 | 105210 | 105680 | 103600 | 104110 | 104480 | -300 | 70 | 117195 | 6122593.96 | 159899 | -1133 |
| 2608 | 104450 | 105280 | 105720 | 103600 | 104100 | 104520 | -350 | 70 | 53886 | 2816268.50 | 120937 | 1745 |
| 2609 | 104430 | 105060 | 105670 | 103610 | 104150 | 104470 | -280 | 40 | 23225 | 1213207.69 | 84328 | 2079 |
| 2610 | 104420 | 105160 | 105660 | 103610 | 104150 | 104400 | -270 | -20 | 6135 | 320262.65 | 28745 | 507 |
| 2611 | 104370 | 105230 | 105600 | 103600 | 104060 | 104280 | -310 | -90 | 2210 | 115232.03 | 16349 | 422 |
| 2612 | 104390 | 104930 | 105540 | 103560 | 104020 | 104400 | -370 | 10 | 4138 | 216006.94 | 32423 | 444 |
| 2701 | 104220 | 105120 | 105480 | 103480 | 104050 | 103930 | -170 | -290 | 821 | 42665.92 | 11541 | -42 |
| 2702 | 104210 | 105180 | 105320 | 103520 | 104040 | 103920 | -170 | -290 | 340 | 17667.46 | 5306 | 45 |
| 2703 | 104240 | 105000 | 105410 | 103420 | 103810 | 104020 | -430 | -220 | 1308 | 68032.82 | 11385 | 198 |
| 2704 | 104200 | 105290 | 105340 | 103460 | 104000 | 103970 | -200 | -230 | 446 | 23187.32 | 6825 | 264 |
| 2705 | 104370 | 105110 | 105380 | 103420 | 104050 | 104200 | -320 | -170 | 434 | 22612.05 | 1201 | 10 |
| Total | | 222283 | 11609784.32 | 496474 / 1599 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2606 | 92060 | | | | 92060 | 92060 | 0 | 0 | 0 | 0.00 | 1915 | 0 |
| 2607 | 92570 | 93210 | 93740 | 91790 | 92260 | 92670 | -310 | 100 | 9428 | 436884.47 | 11057 | -103 |
| 2608 | 92610 | 93130 | 93830 | 91860 | 92400 | 92550 | -210 | -60 | 2576 | 119216.35 | 5829 | 419 |
| 2609 | 92450 | 93450 | 93620 | 91970 | 92200 | 92760 | -250 | 310 | 51 | 2365.41 | 136 | 12 |
| 2610 | 92100 | 93400 | 93400 | 92290 | 92320 | 92830 | 220 | 730 | 8 | 371.35 | 91 | 0 |
| 2611 | 93250 | | | | 92700 | 92700 | -550 | -550 | 0 | 0.00 | 2 | 0 |
| 2612 | 93300 | | | | 92750 | 92750 | -550 | -550 | 0 | 0.00 | 1 | 0 |
| 2701 | 91620 | | | | 91620 | 91620 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2702 | 93760 | | | | 92850 | 92850 | -910 | -910 | 0 | 0.00 | 0 | 0 |
| 2703 | 93850 | | | | 93660 | 93660 | -190 | -190 | 0 | 0.00 | 0 | 0 |
| 2704 | 93860 | | | | 93810 | 93810 | -50 | -50 | 0 | 0.00 | 1 | 0 |
| 2705 | 93990 | | | | 93930 | 93930 | -60 | -60 | 0 | 0.00 | 3 | 0 |
| Total | | 12063 | 558837.58 | 19037 / 328 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2606 | 23955 | 23970 | 23995 | 23740 | 23840 | 23805 | -115 | -150 | 10085 | 120050.09 | 21950 | -2815 |
| 2607 | 24060 | 24040 | 24100 | 23825 | 23905 | 23935 | -155 | -125 | 188235 | 2252970.38 | 261027 | -3084 |
| 2608 | 24125 | 24100 | 24160 | 23890 | 23980 | 24000 | -145 | -125 | 114064 | 1368775.77 | 194026 | 9664 |
| 2609 | 24175 | 24165 | 24220 | 23955 | 24050 | 24055 | -125 | -120 | 50449 | 606788.08 | 110778 | 3450 |
| 2610 | 24210 | 24200 | 24245 | 23995 | 24080 | 24100 | -130 | -110 | 10974 | 132245.55 | 41316 | 1588 |
| 2611 | 24220 | 24200 | 24250 | 24030 | 24135 | 24120 | -85 | -100 | 3885 | 46854.68 | 14747 | 1576 |
| 2612 | 24210 | 24205 | 24255 | 24035 | 24130 | 24125 | -80 | -85 | 2481 | 29930.12 | 15803 | 750 |
| 2701 | 24230 | 24275 | 24280 | 24070 | 24170 | 24150 | -60 | -80 | 1239 | 14963.80 | 6826 | 497 |
| 2702 | 24295 | 24285 | 24285 | 24125 | 24195 | 24180 | -100 | -115 | 400 | 4836.42 | 3118 | 220 |
| 2703 | 24320 | 24350 | 24350 | 24165 | 24220 | 24230 | -100 | -90 | 242 | 2932.30 | 3454 | 53 |
| 2704 | 24335 | 24295 | 24335 | 24190 | 24290 | 24240 | -45 | -95 | 135 | 1636.41 | 1066 | 18 |
| 2705 | 24320 | 24365 | 24365 | 24190 | 24240 | 24255 | -80 | -65 | 115 | 1394.74 | 436 | 22 |
| Total | | 382304 | 4583378.31 | 674547 / 11939 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2606 | 24650 | 24820 | 24990 | 24565 | 24605 | 24640 | -45 | -10 | 555 | 6838.93 | 6180 | -240 |
| 2607 | 24695 | 24885 | 24945 | 24605 | 24620 | 24770 | -75 | 75 | 113877 | 1410367.69 | 86601 | -3296 |
| 2608 | 24760 | 24960 | 25000 | 24665 | 24675 | 24825 | -85 | 65 | 43534 | 540444.48 | 80981 | 130 |
| 2609 | 24805 | 25010 | 25050 | 24715 | 24735 | 24875 | -70 | 70 | 11242 | 139829.07 | 21948 | 1102 |
| 2610 | 24805 | 25010 | 25055 | 24725 | 24735 | 24855 | -70 | 50 | 1230 | 15285.97 | 5043 | 261 |
| 2611 | 24815 | 25030 | 25030 | 24730 | 24755 | 24790 | -60 | -25 | 357 | 4425.48 | 3408 | 108 |
| 2612 | 24810 | 25020 | 25020 | 24705 | 24760 | 24815 | -50 | 5 | 239 | 2965.88 | 1327 | -19 |
| 2701 | 24805 | 24995 | 25015 | 24725 | 24750 | 24835 | -55 | 30 | 52 | 645.78 | 285 | -3 |
| 2702 | 24820 | 24860 | 24860 | 24770 | 24770 | 24800 | -50 | -20 | 4 | 49.60 | 37 | 1 |
| 2703 | 24840 | 25000 | 25000 | 24740 | 24780 | 24840 | -60 | 0 | 16 | 198.75 | 140 | 0 |
| 2704 | 24875 | 25025 | 25025 | 24750 | 24770 | 24895 | -105 | 20 | 32 | 398.39 | 85 | 5 |
| 2705 | 24835 | 25030 | 25035 | 24765 | 24795 | 24880 | -40 | 45 | 16 | 199.06 | 80 | -2 |
| Total | | 171154 | 2121649.06 | 206115 / -1953 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2606 | 16190 | 16060 | 16075 | 16045 | 16075 | 16060 | -115 | -130 | 285 | 2288.84 | 4180 | -95 |
| 2607 | 16160 | 16190 | 16195 | 16055 | 16130 | 16115 | -30 | -45 | 59281 | 477755.02 | 81449 | -1613 |
| 2608 | 16210 | 16185 | 16240 | 16095 | 16155 | 16155 | -55 | -55 | 25306 | 204446.87 | 61924 | 3538 |
| 2609 | 16300 | 16250 | 16295 | 16155 | 16210 | 16220 | -90 | -80 | 5728 | 46461.85 | 13544 | 1097 |
| 2610 | 16325 | 16290 | 16325 | 16220 | 16245 | 16255 | -80 | -70 | 26 | 211.33 | 375 | 11 |
| 2611 | 16380 | 16335 | 16335 | 16260 | 16305 | 16285 | -75 | -95 | 13 | 105.85 | 181 | 0 |
| 2612 | 16415 | 16390 | 16390 | 16320 | 16320 | 16350 | -95 | -65 | 16 | 130.80 | 84 | 0 |
| 2701 | 16435 | 16415 | 16415 | 16335 | 16335 | 16380 | -100 | -55 | 3 | 24.58 | 178 | 1 |
| 2702 | 16460 | | | | 16460 | 16460 | 0 | 0 | 0 | 0.00 | 24 | 0 |
| 2703 | 16430 | 16505 | 16505 | 16505 | 16505 | 16505 | 75 | 75 | 2 | 16.51 | 29 | 0 |
| 2704 | 16520 | 16480 | 16480 | 16480 | 16480 | 16480 | -40 | -40 | 2 | 16.48 | 24 | 2 |
| 2705 | 16530 | 16510 | 16510 | 16460 | 16460 | 16485 | -70 | -45 | 2 | 16.49 | 24 | 1 |
| Total | | 90664 | 731474.60 | 162016 / 2942 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2606 | 136860 | 135000 | 135000 | 133440 | 134350 | 134710 | -2510 | -2150 | 978 | 13174.64 | 18090 | -486 |
| 2607 | 137460 | 136720 | 137010 | 133600 | 135100 | 135390 | -2360 | -2070 | 230768 | 3124415.08 | 128914 | 628 |
| 2608 | 137870 | 137400 | 137500 | 134110 | 135610 | 135740 | -2260 | -2130 | 39406 | 534904.74 | 77235 | 3690 |
| 2609 | 138420 | 138000 | 138000 | 134580 | 136080 | 136230 | -2340 | -2190 | 60778 | 828019.07 | 108259 | 2392 |
| 2610 | 138800 | 138980 | 138980 | 135080 | 136480 | 136690 | -2320 | -2110 | 3486 | 47651.84 | 10854 | 253 |
| 2611 | 139330 | 138800 | 138880 | 135540 | 137020 | 136940 | -2310 | -2390 | 901 | 12339.04 | 2607 | 169 |
| 2612 | 139530 | 138840 | 139270 | 136000 | 137420 | 137380 | -2110 | -2150 | 1227 | 16857.43 | 6864 | 63 |
| 2701 | 139940 | 139420 | 139610 | 136350 | 137670 | 137500 | -2270 | -2440 | 641 | 8814.37 | 2441 | 133 |
| 2702 | 139670 | 139400 | 139640 | 137000 | 137760 | 137800 | -1910 | -1870 | 63 | 868.18 | 596 | 41 |
| 2703 | 140420 | 139880 | 140130 | 137240 | 138210 | 138450 | -2210 | -1970 | 69 | 955.33 | 719 | -4 |
| 2704 | 140510 | 140230 | 140520 | 138000 | 138280 | 139030 | -2230 | -1480 | 50 | 695.17 | 382 | -9 |
| 2705 | 141780 | 140630 | 141000 | 138000 | 139160 | 139620 | -2620 | -2160 | 75 | 1047.21 | 567 | 10 |
| Total | | 338442 | 4589742.09 | 357528 / 6880 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2606 | 398920 | 406990 | 424990 | 390100 | 397710 | 394810 | -1210 | -4110 | 186 | 7343.64 | 4388 | -30 |
| 2607 | 401580 | 409000 | 409800 | 390060 | 397880 | 399870 | -3700 | -1710 | 303975 | 12155225.74 | 36696 | -3583 |
| 2608 | 402580 | 410860 | 410970 | 391070 | 398890 | 400920 | -3690 | -1660 | 80112 | 3211870.67 | 22898 | -325 |
| 2609 | 403160 | 412210 | 412210 | 391800 | 399680 | 401540 | -3480 | -1620 | 35822 | 1438402.81 | 13755 | -19 |
| 2610 | 403900 | 411240 | 412100 | 392400 | 399980 | 401780 | -3920 | -2120 | 3945 | 158504.16 | 3395 | 137 |
| 2611 | 403640 | 410190 | 412940 | 393440 | 400790 | 403830 | -2850 | 190 | 770 | 31094.94 | 534 | 40 |
| 2612 | 404400 | 409670 | 412670 | 393760 | 401490 | 403510 | -2910 | -890 | 483 | 19490.01 | 606 | -1 |
| 2701 | 404800 | 411250 | 413170 | 394890 | 402100 | 404540 | -2700 | -260 | 119 | 4814.06 | 225 | -3 |
| 2702 | 406090 | 414390 | 414390 | 395390 | 401880 | 401120 | -4210 | -4970 | 22 | 882.48 | 217 | -2 |
| 2703 | 407250 | 412020 | 413500 | 395910 | 402800 | 401820 | -4450 | -5430 | 32 | 1285.84 | 231 | 4 |
| 2704 | 405510 | 401210 | 401910 | 395420 | 401910 | 397900 | -3600 | -7610 | 6 | 238.74 | 118 | 0 |
| 2705 | 406160 | 413290 | 413290 | 395590 | 403480 | 402400 | -2680 | -3760 | 65 | 2615.64 | 97 | 25 |
| Total | | 425537 | 17031768.73 | 83160 / -3757 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2606 | 2682 | 2770 | 2800 | 2769 | 2800 | 2779 | 118 | 97 | 420 | 2334.75 | 4515 | -225 |
| 2607 | 2727 | 2759 | 2831 | 2739 | 2811 | 2786 | 84 | 59 | 28419 | 158366.15 | 22130 | -2689 |
| 2608 | 2775 | 2813 | 2880 | 2787 | 2855 | 2833 | 80 | 58 | 11860 | 67220.91 | 37571 | -1642 |
| 2609 | 2806 | 2840 | 2921 | 2823 | 2894 | 2868 | 88 | 62 | 550091 | 3155763.67 | 286154 | -16237 |
| 2610 | 2820 | 2874 | 2939 | 2846 | 2916 | 2888 | 96 | 68 | 12966 | 74909.97 | 59160 | -507 |
| 2611 | 2866 | 2890 | 2956 | 2863 | 2935 | 2911 | 69 | 45 | 1201 | 6992.57 | 3498 | 55 |
| 2612 | 2904 | 2914 | 2976 | 2877 | 2958 | 2929 | 54 | 25 | 897 | 5254.86 | 2137 | -34 |
| 2701 | 2927 | 2934 | 3003 | 2903 | 2982 | 2955 | 55 | 28 | 6846 | 40467.68 | 14927 | -1270 |
| 2702 | 2919 | 2964 | 3000 | 2931 | 2994 | 2964 | 75 | 45 | 58 | 343.92 | 332 | 28 |
| 2703 | 2988 | 2995 | 3033 | 2945 | 3006 | 3003 | 18 | 15 | 355 | 2132.83 | 797 | 70 |
| 2704 | 2988 | 3000 | 3029 | 2965 | 3020 | 3001 | 32 | 13 | 114 | 684.29 | 402 | 63 |
| 2705 | 2994 | 3010 | 3049 | 2979 | 3024 | 3016 | 30 | 22 | 399 | 2406.91 | 718 | 138 |
| Total | | 613626 | 3516878.51 | 432341 / -22250 |
豫公网安备41010502003434号