SHFE Metals Close Price For June 11, 2026
Thursday, Jun 11, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2606 | 104080 | 103650 | 104200 | 102700 | 103260 | 103270 | -820 | -810 | 11020 | 569066.08 | 11780 | -5755 |
| 2607 | 104480 | 103500 | 104340 | 102640 | 103160 | 103410 | -1320 | -1070 | 119741 | 6191255.10 | 152405 | -7494 |
| 2608 | 104520 | 103520 | 104370 | 102620 | 103110 | 103380 | -1410 | -1140 | 62454 | 3228308.49 | 122527 | 1590 |
| 2609 | 104470 | 103620 | 104360 | 102640 | 103140 | 103430 | -1330 | -1040 | 25717 | 1330069.54 | 86553 | 2225 |
| 2610 | 104400 | 103400 | 104350 | 102640 | 103010 | 103450 | -1390 | -950 | 6793 | 351372.02 | 30684 | 1939 |
| 2611 | 104280 | 103450 | 104300 | 102650 | 103060 | 103470 | -1220 | -810 | 1880 | 97263.92 | 16499 | 150 |
| 2612 | 104400 | 103500 | 104280 | 102620 | 103070 | 103240 | -1330 | -1160 | 4174 | 215467.89 | 33109 | 686 |
| 2701 | 103930 | 103350 | 104210 | 102610 | 103000 | 103100 | -930 | -830 | 1245 | 64181.06 | 12051 | 510 |
| 2702 | 103920 | 103440 | 103870 | 102700 | 103000 | 103010 | -920 | -910 | 943 | 48571.62 | 5876 | 570 |
| 2703 | 104020 | 103550 | 104120 | 102670 | 103040 | 103290 | -980 | -730 | 2270 | 117242.04 | 12457 | 1072 |
| 2704 | 103970 | 103630 | 104190 | 102720 | 102930 | 103310 | -1040 | -660 | 734 | 37917.62 | 7234 | 409 |
| 2705 | 104200 | 103600 | 104150 | 102750 | 103000 | 103200 | -1200 | -1000 | 1211 | 62492.48 | 1794 | 593 |
| Total | | 238182 | 12313207.84 | 492969 / -3505 |
| 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 | 92670 | 91680 | 92480 | 90840 | 91270 | 91660 | -1400 | -1010 | 9683 | 443796.47 | 11282 | 225 |
| 2608 | 92550 | 91850 | 92530 | 90830 | 91360 | 91630 | -1190 | -920 | 2380 | 109040.82 | 5998 | 169 |
| 2609 | 92760 | 91860 | 92000 | 91040 | 91490 | 91580 | -1270 | -1180 | 57 | 2610.08 | 168 | 32 |
| 2610 | 92830 | 92160 | 92210 | 91170 | 91170 | 91990 | -1660 | -840 | 9 | 413.97 | 92 | 1 |
| 2611 | 92700 | | | | 91680 | 91680 | -1020 | -1020 | 0 | 0.00 | 2 | 0 |
| 2612 | 92750 | | | | 91700 | 91700 | -1050 | -1050 | 0 | 0.00 | 1 | 0 |
| 2701 | 91620 | | | | 91620 | 91620 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2702 | 92850 | | | | 91900 | 91900 | -950 | -950 | 0 | 0.00 | 0 | 0 |
| 2703 | 93660 | | | | 92630 | 92630 | -1030 | -1030 | 0 | 0.00 | 0 | 0 |
| 2704 | 93810 | | | | 92980 | 92980 | -830 | -830 | 0 | 0.00 | 1 | 0 |
| 2705 | 93930 | | | | 93160 | 93160 | -770 | -770 | 0 | 0.00 | 3 | 0 |
| Total | | 12129 | 555861.33 | 19464 / 427 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2606 | 23805 | 23795 | 24040 | 23795 | 23970 | 23930 | 165 | 125 | 5250 | 62828.88 | 19715 | -2235 |
| 2607 | 23935 | 23850 | 24130 | 23830 | 24055 | 24005 | 120 | 70 | 197364 | 2369075.82 | 247418 | -13609 |
| 2608 | 24000 | 23900 | 24190 | 23895 | 24105 | 24065 | 105 | 65 | 103898 | 1250224.91 | 194080 | 54 |
| 2609 | 24055 | 24000 | 24250 | 23990 | 24160 | 24125 | 105 | 70 | 37469 | 452038.60 | 111350 | 572 |
| 2610 | 24100 | 24030 | 24280 | 24030 | 24185 | 24155 | 85 | 55 | 7532 | 90972.71 | 41658 | 342 |
| 2611 | 24120 | 24050 | 24310 | 24050 | 24215 | 24190 | 95 | 70 | 2294 | 27746.83 | 15078 | 331 |
| 2612 | 24125 | 24075 | 24300 | 24075 | 24210 | 24175 | 85 | 50 | 2110 | 25509.71 | 16463 | 660 |
| 2701 | 24150 | 24145 | 24325 | 24130 | 24215 | 24210 | 65 | 60 | 724 | 8765.17 | 6915 | 89 |
| 2702 | 24180 | 23970 | 24355 | 23970 | 24245 | 24225 | 65 | 45 | 284 | 3440.16 | 3237 | 119 |
| 2703 | 24230 | 24115 | 24395 | 24115 | 24280 | 24275 | 50 | 45 | 171 | 2075.88 | 3470 | 16 |
| 2704 | 24240 | 24260 | 24390 | 24220 | 24290 | 24290 | 50 | 50 | 63 | 765.23 | 1055 | -11 |
| 2705 | 24255 | 24210 | 24400 | 24210 | 24290 | 24300 | 35 | 45 | 146 | 1774.05 | 437 | 1 |
| Total | | 357305 | 4295217.93 | 660876 / -13671 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2606 | 24640 | 24605 | 24605 | 24080 | 24110 | 24315 | -530 | -325 | 1450 | 17631.03 | 6275 | 95 |
| 2607 | 24770 | 24480 | 24580 | 24110 | 24165 | 24310 | -605 | -460 | 172310 | 2094467.64 | 80755 | -5846 |
| 2608 | 24825 | 24595 | 24640 | 24150 | 24195 | 24340 | -630 | -485 | 77281 | 940524.98 | 76511 | -4470 |
| 2609 | 24875 | 24695 | 24695 | 24195 | 24230 | 24385 | -645 | -490 | 21924 | 267321.41 | 23293 | 1345 |
| 2610 | 24855 | 24655 | 24705 | 24230 | 24260 | 24385 | -595 | -470 | 2009 | 24499.71 | 4953 | -90 |
| 2611 | 24790 | 24605 | 24710 | 24235 | 24280 | 24480 | -510 | -310 | 616 | 7541.09 | 3453 | 45 |
| 2612 | 24815 | 24655 | 24705 | 24230 | 24250 | 24450 | -565 | -365 | 252 | 3080.85 | 1211 | -116 |
| 2701 | 24835 | 24665 | 24690 | 24235 | 24240 | 24445 | -595 | -390 | 74 | 904.55 | 262 | -23 |
| 2702 | 24800 | 24675 | 24695 | 24350 | 24350 | 24560 | -450 | -240 | 21 | 257.91 | 35 | -2 |
| 2703 | 24840 | 24615 | 24715 | 24270 | 24305 | 24520 | -535 | -320 | 46 | 564.06 | 138 | -2 |
| 2704 | 24895 | 24635 | 24730 | 24290 | 24340 | 24550 | -555 | -345 | 49 | 601.53 | 84 | -1 |
| 2705 | 24880 | 24665 | 24760 | 24300 | 24300 | 24680 | -580 | -200 | 34 | 419.62 | 69 | -11 |
| Total | | 276066 | 3357814.36 | 197039 / -9076 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2606 | 16060 | 16075 | 16200 | 16075 | 16150 | 16125 | 90 | 65 | 850 | 6854.64 | 4415 | 235 |
| 2607 | 16115 | 16115 | 16270 | 16060 | 16220 | 16160 | 105 | 45 | 65630 | 530446.36 | 80302 | -1147 |
| 2608 | 16155 | 16115 | 16305 | 16105 | 16265 | 16210 | 110 | 55 | 27769 | 225068.21 | 61304 | -620 |
| 2609 | 16220 | 16150 | 16350 | 16150 | 16310 | 16250 | 90 | 30 | 4009 | 32579.79 | 13472 | -72 |
| 2610 | 16255 | 16225 | 16380 | 16210 | 16345 | 16295 | 90 | 40 | 48 | 391.10 | 380 | 5 |
| 2611 | 16285 | 16285 | 16405 | 16285 | 16405 | 16345 | 120 | 60 | 5 | 40.87 | 181 | 0 |
| 2612 | 16350 | 16385 | 16455 | 16375 | 16430 | 16415 | 80 | 65 | 5 | 41.04 | 83 | -1 |
| 2701 | 16380 | 16370 | 16445 | 16315 | 16445 | 16370 | 65 | -10 | 6 | 49.12 | 177 | -1 |
| 2702 | 16460 | 16455 | 16455 | 16455 | 16455 | 16455 | -5 | -5 | 1 | 8.23 | 24 | 0 |
| 2703 | 16505 | 16525 | 16525 | 16525 | 16525 | 16525 | 20 | 20 | 2 | 16.53 | 30 | 1 |
| 2704 | 16480 | 16455 | 16520 | 16455 | 16520 | 16475 | 40 | -5 | 3 | 24.72 | 24 | 0 |
| 2705 | 16485 | 16470 | 16470 | 16465 | 16470 | 16465 | -15 | -20 | 3 | 24.70 | 27 | 3 |
| Total | | 98331 | 795545.30 | 160419 / -1597 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2606 | 134710 | 134220 | 134220 | 133000 | 133000 | 133360 | -1710 | -1350 | 72 | 960.22 | 18090 | 0 |
| 2607 | 135390 | 133640 | 135220 | 133130 | 133980 | 134110 | -1410 | -1280 | 222328 | 2981841.21 | 128445 | -470 |
| 2608 | 135740 | 134100 | 135700 | 133650 | 134400 | 134530 | -1340 | -1210 | 34894 | 469436.17 | 80062 | 2827 |
| 2609 | 136230 | 134000 | 136160 | 134000 | 134880 | 135000 | -1350 | -1230 | 52489 | 708633.79 | 110895 | 2636 |
| 2610 | 136690 | 134860 | 136670 | 134590 | 135340 | 135560 | -1350 | -1130 | 4573 | 61995.09 | 11207 | 353 |
| 2611 | 136940 | 135890 | 137100 | 135140 | 135670 | 135990 | -1270 | -950 | 1005 | 13667.46 | 2742 | 135 |
| 2612 | 137380 | 136940 | 137610 | 135460 | 136150 | 136420 | -1230 | -960 | 939 | 12810.51 | 6902 | 38 |
| 2701 | 137500 | 135500 | 137830 | 135500 | 136450 | 136850 | -1050 | -650 | 385 | 5269.00 | 2522 | 81 |
| 2702 | 137800 | 137300 | 138140 | 136300 | 136790 | 136960 | -1010 | -840 | 22 | 301.32 | 605 | 9 |
| 2703 | 138450 | 137100 | 137810 | 137020 | 137450 | 137430 | -1000 | -1020 | 23 | 316.10 | 716 | -3 |
| 2704 | 139030 | 137300 | 138620 | 136800 | 137670 | 137430 | -1360 | -1600 | 64 | 879.58 | 354 | -28 |
| 2705 | 139620 | 136840 | 139200 | 136840 | 138110 | 138030 | -1510 | -1590 | 93 | 1283.77 | 597 | 30 |
| Total | | 316887 | 4257394.21 | 363137 / 5608 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2606 | 394810 | 398810 | 400840 | 395340 | 398150 | 398760 | 3340 | 3950 | 68 | 2711.63 | 4332 | -56 |
| 2607 | 399870 | 401850 | 403950 | 394210 | 400160 | 398890 | 290 | -980 | 253162 | 10098529.88 | 36698 | 2 |
| 2608 | 400920 | 397990 | 404860 | 395020 | 400770 | 399620 | -150 | -1300 | 63880 | 2552804.01 | 23251 | 353 |
| 2609 | 401540 | 397950 | 405550 | 395720 | 401260 | 400400 | -280 | -1140 | 28313 | 1133673.73 | 14169 | 414 |
| 2610 | 401780 | 400630 | 405980 | 396000 | 401450 | 400980 | -330 | -800 | 3182 | 127591.87 | 3132 | -263 |
| 2611 | 403830 | 400480 | 405990 | 396920 | 402020 | 401620 | -1810 | -2210 | 546 | 21928.77 | 561 | 27 |
| 2612 | 403510 | 402010 | 407010 | 397540 | 403830 | 401940 | 320 | -1570 | 229 | 9204.65 | 633 | 27 |
| 2701 | 404540 | 402790 | 406210 | 397560 | 400440 | 400670 | -4100 | -3870 | 106 | 4247.13 | 226 | 1 |
| 2702 | 401120 | 403720 | 406600 | 398670 | 403560 | 401990 | 2440 | 870 | 33 | 1326.60 | 218 | 1 |
| 2703 | 401820 | 402940 | 407580 | 400470 | 401880 | 403280 | 60 | 1460 | 17 | 685.59 | 232 | 1 |
| 2704 | 397900 | 402310 | 402690 | 400000 | 401910 | 401350 | 4010 | 3450 | 8 | 321.08 | 120 | 2 |
| 2705 | 402400 | 402690 | 408970 | 400000 | 404210 | 402850 | 1810 | 450 | 46 | 1853.14 | 108 | 11 |
| Total | | 349590 | 13954878.08 | 83680 / 520 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2606 | 2779 | | | | 2779 | 2779 | 0 | 0 | 0 | 0.00 | 4515 | 0 |
| 2607 | 2786 | 2802 | 2839 | 2769 | 2817 | 2806 | 31 | 20 | 22569 | 126657.98 | 21938 | -192 |
| 2608 | 2833 | 2855 | 2883 | 2822 | 2860 | 2852 | 27 | 19 | 7431 | 42389.39 | 37519 | -52 |
| 2609 | 2868 | 2900 | 2926 | 2864 | 2899 | 2892 | 31 | 24 | 480569 | 2780486.14 | 277349 | -8808 |
| 2610 | 2888 | 2916 | 2947 | 2883 | 2919 | 2912 | 31 | 24 | 10458 | 60913.09 | 58749 | -411 |
| 2611 | 2911 | 2956 | 2965 | 2904 | 2935 | 2933 | 24 | 22 | 1775 | 10413.10 | 3675 | 177 |
| 2612 | 2929 | 2956 | 2985 | 2929 | 2952 | 2952 | 23 | 23 | 1399 | 8260.72 | 2329 | 192 |
| 2701 | 2955 | 2978 | 3009 | 2956 | 2973 | 2975 | 18 | 20 | 8257 | 49130.38 | 14321 | -606 |
| 2702 | 2964 | 3020 | 3020 | 2969 | 2992 | 2990 | 28 | 26 | 28 | 167.48 | 330 | -2 |
| 2703 | 3003 | 3025 | 3037 | 2984 | 3011 | 3007 | 8 | 4 | 317 | 1906.51 | 933 | 136 |
| 2704 | 3001 | 3036 | 3038 | 2993 | 3006 | 3007 | 5 | 6 | 184 | 1106.59 | 361 | -41 |
| 2705 | 3016 | 3050 | 3051 | 3010 | 3021 | 3029 | 5 | 13 | 143 | 866.40 | 726 | 8 |
| Total | | 533130 | 3082297.77 | 422745 / -9599 |
豫公网安备41010502003434号