SHFE Metals Close Price For June 18, 2026
Thursday, Jun 18, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2607 | 105290 | 105280 | 105580 | 104430 | 104780 | 104970 | -510 | -320 | 72083 | 3783429.03 | 112863 | -11445 |
| 2608 | 105380 | 105540 | 105700 | 104500 | 104860 | 105060 | -520 | -320 | 61120 | 3210800.23 | 146280 | 2846 |
| 2609 | 105380 | 105500 | 105700 | 104540 | 104890 | 105070 | -490 | -310 | 18105 | 951172.20 | 96163 | 1414 |
| 2610 | 105350 | 105430 | 105620 | 104500 | 104810 | 105000 | -540 | -350 | 4182 | 219571.38 | 36627 | 849 |
| 2611 | 105350 | 105350 | 105600 | 104460 | 104830 | 105040 | -520 | -310 | 1629 | 85556.76 | 17529 | 217 |
| 2612 | 105320 | 105420 | 105610 | 104480 | 104830 | 104950 | -490 | -370 | 3100 | 162676.37 | 33611 | 415 |
| 2701 | 105350 | 105360 | 105550 | 104450 | 104820 | 104830 | -530 | -520 | 478 | 25054.95 | 12652 | 8 |
| 2702 | 105230 | 105410 | 105550 | 104420 | 104740 | 104710 | -490 | -520 | 478 | 25027.66 | 6122 | 264 |
| 2703 | 105260 | 105260 | 105530 | 104450 | 104810 | 105140 | -450 | -120 | 502 | 26390.85 | 12797 | 1 |
| 2704 | 105180 | 105500 | 105540 | 104460 | 104800 | 104810 | -380 | -370 | 143 | 7494.04 | 7284 | 10 |
| 2705 | 105160 | 105320 | 105550 | 104440 | 104820 | 104900 | -340 | -260 | 202 | 10594.94 | 2067 | 42 |
| 2706 | 105220 | 105000 | 105000 | 104500 | 104840 | 104680 | -380 | -540 | 56 | 2931.24 | 74 | 49 |
| Total | | 162078 | 8510699.61 | 484069 / -5330 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2607 | 93400 | 93520 | 93690 | 92590 | 92970 | 93180 | -430 | -220 | 4988 | 232410.65 | 10380 | -430 |
| 2608 | 93450 | 93790 | 93820 | 92750 | 93020 | 93280 | -430 | -170 | 831 | 38759.57 | 6034 | 9 |
| 2609 | 93280 | 93540 | 93700 | 92740 | 93050 | 93310 | -230 | 30 | 26 | 1213.11 | 233 | -4 |
| 2610 | 92890 | | | | 92890 | 92890 | 0 | 0 | 0 | 0.00 | 92 | 0 |
| 2611 | 92670 | | | | 92670 | 92670 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2612 | 92680 | | | | 92680 | 92680 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 93080 | | | | 93080 | 93080 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2702 | 93300 | | | | 93300 | 93300 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2703 | 92630 | | | | 92630 | 92630 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2704 | 92980 | | | | 92980 | 92980 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 93330 | | | | 93330 | 93330 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2706 | 93330 | 93230 | 94680 | 93230 | 94680 | 93950 | 1350 | 620 | 2 | 93.96 | 1 | 1 |
| Total | | 5847 | 272477.28 | 16750 / -424 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2607 | 23890 | 23900 | 23985 | 23820 | 23980 | 23890 | 90 | 0 | 120525 | 1439895.52 | 206338 | -12770 |
| 2608 | 23940 | 23940 | 24050 | 23870 | 24035 | 23945 | 95 | 5 | 82524 | 988052.83 | 209011 | -1778 |
| 2609 | 23995 | 24000 | 24090 | 23930 | 24060 | 23990 | 65 | -5 | 34767 | 417110.49 | 119649 | 2560 |
| 2610 | 24020 | 24080 | 24120 | 23970 | 24105 | 24015 | 85 | -5 | 17889 | 214815.64 | 47962 | 429 |
| 2611 | 24040 | 24055 | 24125 | 23990 | 24115 | 24045 | 75 | 5 | 1143 | 13744.49 | 16049 | 128 |
| 2612 | 24045 | 24060 | 24125 | 23995 | 24125 | 24040 | 80 | -5 | 1320 | 15868.10 | 17691 | 241 |
| 2701 | 24055 | 24065 | 24135 | 24000 | 24135 | 24040 | 80 | -15 | 1148 | 13799.89 | 7375 | 131 |
| 2702 | 24075 | 24130 | 24165 | 24015 | 24165 | 24065 | 90 | -10 | 329 | 3958.85 | 3627 | 170 |
| 2703 | 24095 | 24115 | 24145 | 24050 | 24140 | 24080 | 45 | -15 | 277 | 3335.38 | 3770 | 119 |
| 2704 | 24105 | 24115 | 24165 | 24065 | 24165 | 24095 | 60 | -10 | 128 | 1542.28 | 1252 | 70 |
| 2705 | 24120 | 24105 | 24175 | 24070 | 24155 | 24125 | 35 | 5 | 187 | 2255.86 | 656 | 27 |
| 2706 | 24130 | 24125 | 24195 | 24095 | 24150 | 24140 | 20 | 10 | 62 | 748.49 | 92 | 33 |
| Total | | 260299 | 3115127.82 | 633472 / -10640 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2607 | 24675 | 24855 | 24930 | 24680 | 24770 | 24805 | 95 | 130 | 60245 | 747334.51 | 49172 | -6340 |
| 2608 | 24710 | 24865 | 24970 | 24725 | 24820 | 24850 | 110 | 140 | 72752 | 904009.75 | 90404 | 3687 |
| 2609 | 24760 | 24900 | 25020 | 24775 | 24860 | 24895 | 100 | 135 | 15193 | 189126.22 | 31717 | 2387 |
| 2610 | 24800 | 24930 | 25040 | 24800 | 24895 | 24925 | 95 | 125 | 2590 | 32283.82 | 6537 | 114 |
| 2611 | 24795 | 24990 | 25035 | 24815 | 24900 | 24925 | 105 | 130 | 266 | 3315.55 | 3586 | -9 |
| 2612 | 24785 | 24975 | 25010 | 24805 | 24890 | 24930 | 105 | 145 | 157 | 1957.36 | 1307 | 27 |
| 2701 | 24790 | 24995 | 25020 | 24860 | 24910 | 24945 | 120 | 155 | 477 | 5949.73 | 298 | 18 |
| 2702 | 24835 | 24950 | 24950 | 24910 | 24910 | 24935 | 75 | 100 | 4 | 49.88 | 38 | 0 |
| 2703 | 24805 | 25005 | 25005 | 24870 | 24870 | 24955 | 65 | 150 | 30 | 374.33 | 111 | -11 |
| 2704 | 24840 | 24985 | 24985 | 24880 | 24880 | 24970 | 40 | 130 | 27 | 337.13 | 83 | 1 |
| 2705 | 24825 | 25005 | 25020 | 24880 | 24940 | 24940 | 115 | 115 | 16 | 199.54 | 81 | 0 |
| 2706 | 24875 | 24980 | 25025 | 24910 | 24910 | 24975 | 35 | 100 | 6 | 74.93 | 2 | 2 |
| Total | | 151763 | 1885012.75 | 183336 / -124 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2607 | 16425 | 16505 | 16520 | 16345 | 16400 | 16430 | -25 | 5 | 53457 | 439215.28 | 48590 | -11051 |
| 2608 | 16465 | 16525 | 16550 | 16370 | 16450 | 16460 | -15 | -5 | 44481 | 366084.65 | 67728 | 1562 |
| 2609 | 16485 | 16560 | 16575 | 16400 | 16470 | 16490 | -15 | 5 | 7399 | 61005.58 | 19380 | 1090 |
| 2610 | 16575 | 16605 | 16605 | 16440 | 16510 | 16495 | -65 | -80 | 140 | 1154.73 | 645 | 16 |
| 2611 | 16570 | 16610 | 16610 | 16475 | 16520 | 16515 | -50 | -55 | 43 | 355.08 | 168 | -3 |
| 2612 | 16585 | 16670 | 16670 | 16555 | 16555 | 16645 | -30 | 60 | 7 | 58.26 | 89 | 5 |
| 2701 | 16610 | 16630 | 16645 | 16615 | 16615 | 16620 | 5 | 10 | 6 | 49.87 | 191 | 1 |
| 2702 | 16670 | 16675 | 16675 | 16675 | 16675 | 16675 | 5 | 5 | 1 | 8.34 | 26 | 1 |
| 2703 | 16695 | 16695 | 16695 | 16695 | 16695 | 16695 | 0 | 0 | 1 | 8.35 | 25 | 0 |
| 2704 | 16700 | 16690 | 16690 | 16635 | 16635 | 16660 | -65 | -40 | 4 | 33.33 | 28 | 2 |
| 2705 | 16700 | 16720 | 16720 | 16655 | 16655 | 16685 | -45 | -15 | 2 | 16.69 | 33 | 1 |
| 2706 | 16705 | 16755 | 16755 | 16755 | 16755 | 16755 | 50 | 50 | 1 | 8.38 | 1 | 1 |
| Total | | 105542 | 867998.52 | 136904 / -8375 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2607 | 135800 | 136220 | 137390 | 135150 | 135840 | 136260 | 40 | 460 | 183868 | 2505548.26 | 101450 | -10691 |
| 2608 | 136270 | 136670 | 137840 | 135630 | 136280 | 136670 | 10 | 400 | 37751 | 515962.94 | 82459 | 166 |
| 2609 | 136730 | 136980 | 138280 | 136060 | 136700 | 137150 | -30 | 420 | 62628 | 858998.42 | 120607 | 4258 |
| 2610 | 137130 | 137740 | 138700 | 136530 | 137120 | 137760 | -10 | 630 | 3638 | 50119.24 | 12842 | 424 |
| 2611 | 137450 | 138020 | 139010 | 136940 | 137480 | 138300 | 30 | 850 | 1739 | 24051.38 | 3870 | 624 |
| 2612 | 137970 | 138050 | 139500 | 137200 | 137910 | 138420 | -60 | 450 | 948 | 13122.40 | 7213 | 67 |
| 2701 | 138340 | 139560 | 139790 | 137260 | 138310 | 138720 | -30 | 380 | 188 | 2608.00 | 2734 | -3 |
| 2702 | 138520 | 139590 | 139600 | 138480 | 138480 | 138970 | -40 | 450 | 13 | 180.67 | 609 | 1 |
| 2703 | 139060 | 139640 | 140000 | 138840 | 138990 | 139300 | -70 | 240 | 16 | 222.88 | 734 | 0 |
| 2704 | 139530 | 140000 | 140000 | 139000 | 139410 | 139170 | -120 | -360 | 61 | 848.97 | 350 | -3 |
| 2705 | 140050 | 140200 | 141400 | 139210 | 139940 | 140160 | -110 | 110 | 35 | 490.58 | 608 | 1 |
| 2706 | 140200 | 140460 | 141140 | 139980 | 140280 | 140460 | 80 | 260 | 5 | 70.23 | 18 | 2 |
| Total | | 290890 | 3972223.97 | 333494 / -5154 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2607 | 422920 | 423200 | 426360 | 411660 | 414330 | 419880 | -8590 | -3040 | 209402 | 8792393.18 | 27025 | -4720 |
| 2608 | 424110 | 423110 | 427490 | 412690 | 415330 | 420680 | -8780 | -3430 | 74183 | 3120778.82 | 26577 | -204 |
| 2609 | 424760 | 422560 | 428130 | 413420 | 416030 | 421280 | -8730 | -3480 | 27140 | 1143367.70 | 16124 | -27 |
| 2610 | 425620 | 425040 | 428350 | 414040 | 416530 | 421590 | -9090 | -4030 | 2887 | 121714.06 | 4093 | 223 |
| 2611 | 425520 | 424540 | 428200 | 415070 | 416990 | 421940 | -8530 | -3580 | 423 | 17848.11 | 522 | -7 |
| 2612 | 425800 | 425330 | 428790 | 415000 | 417320 | 421380 | -8480 | -4420 | 222 | 9354.82 | 553 | -13 |
| 2701 | 425980 | 426550 | 427800 | 415890 | 417550 | 421700 | -8430 | -4280 | 62 | 2614.59 | 223 | -13 |
| 2702 | 426880 | 428010 | 428910 | 416180 | 418430 | 423560 | -8450 | -3320 | 21 | 889.48 | 211 | 2 |
| 2703 | 427040 | 424980 | 428690 | 416470 | 417280 | 422660 | -9760 | -4380 | 31 | 1310.26 | 221 | 1 |
| 2704 | 426980 | 417970 | 417970 | 417970 | 417970 | 417970 | -9010 | -9010 | 1 | 41.80 | 64 | 0 |
| 2705 | 426360 | 424950 | 428990 | 415900 | 417450 | 421030 | -8910 | -5330 | 47 | 1978.87 | 97 | -6 |
| 2706 | 426640 | 424790 | 428200 | 416390 | 416390 | 423130 | -10250 | -3510 | 12 | 507.76 | 13 | 6 |
| Total | | 314431 | 13212799.45 | 75723 / -4758 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2607 | 2834 | 2850 | 2868 | 2823 | 2830 | 2842 | -4 | 8 | 14892 | 84661.84 | 21935 | 405 |
| 2608 | 2865 | 2865 | 2896 | 2851 | 2860 | 2871 | -5 | 6 | 6849 | 39331.22 | 36231 | 13 |
| 2609 | 2907 | 2905 | 2937 | 2886 | 2898 | 2911 | -9 | 4 | 434946 | 2532910.70 | 275843 | -4162 |
| 2610 | 2919 | 2922 | 2956 | 2903 | 2911 | 2925 | -8 | 6 | 8281 | 48444.07 | 58257 | 652 |
| 2611 | 2937 | 2943 | 2966 | 2920 | 2931 | 2943 | -6 | 6 | 778 | 4580.42 | 3585 | 4 |
| 2612 | 2960 | 2948 | 2980 | 2946 | 2948 | 2963 | -12 | 3 | 441 | 2614.08 | 2333 | 84 |
| 2701 | 2983 | 2986 | 3006 | 2965 | 2972 | 2984 | -11 | 1 | 4786 | 28572.30 | 13568 | 194 |
| 2702 | 2995 | 3005 | 3014 | 2983 | 2983 | 2994 | -12 | -1 | 39 | 233.61 | 348 | -16 |
| 2703 | 3010 | 2993 | 3030 | 2993 | 2999 | 3011 | -11 | 1 | 101 | 608.36 | 1186 | 28 |
| 2704 | 3008 | 3023 | 3030 | 3003 | 3010 | 3014 | 2 | 6 | 20 | 120.58 | 299 | 3 |
| 2705 | 3024 | 3020 | 3035 | 3002 | 3022 | 3020 | -2 | -4 | 191 | 1153.86 | 875 | 57 |
| 2706 | 3038 | 3044 | 3044 | 3012 | 3020 | 3023 | -18 | -15 | 18 | 108.84 | 9 | 4 |
| Total | | 471342 | 2743339.87 | 414469 / -2734 |
豫公网安备41010502003434号