SHFE Metals Close Price For June 24, 2026
Wednesday, Jun 24, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2607 | 104100 | 103190 | 103850 | 102870 | 103520 | 103220 | -580 | -880 | 61491 | 3173796.01 | 87207 | -11217 |
| 2608 | 104170 | 103100 | 103920 | 102820 | 103550 | 103250 | -620 | -920 | 97561 | 5036674.65 | 156327 | 8161 |
| 2609 | 104250 | 103150 | 103920 | 102850 | 103560 | 103250 | -690 | -1000 | 28544 | 1473589.77 | 105296 | 3141 |
| 2610 | 104280 | 103100 | 103860 | 102820 | 103540 | 103200 | -740 | -1080 | 8137 | 419901.43 | 40672 | 1906 |
| 2611 | 104140 | 103080 | 103850 | 102850 | 103480 | 103230 | -660 | -910 | 2615 | 134981.28 | 19127 | 720 |
| 2612 | 103960 | 103310 | 103850 | 102820 | 103510 | 103120 | -450 | -840 | 4125 | 212693.17 | 34935 | 845 |
| 2701 | 104000 | 103140 | 103830 | 102800 | 103460 | 103100 | -540 | -900 | 982 | 50626.36 | 13545 | 398 |
| 2702 | 104080 | 103010 | 103850 | 102810 | 103490 | 103200 | -590 | -880 | 345 | 17802.59 | 6380 | 38 |
| 2703 | 103870 | 102940 | 103800 | 102820 | 103520 | 103190 | -350 | -680 | 530 | 27346.14 | 13147 | 124 |
| 2704 | 103860 | 103070 | 103860 | 102810 | 103580 | 103110 | -280 | -750 | 238 | 12270.20 | 7726 | 106 |
| 2705 | 103980 | 103150 | 103790 | 102820 | 103540 | 103030 | -440 | -950 | 459 | 23645.77 | 2496 | 267 |
| 2706 | 103870 | 103000 | 103850 | 102750 | 103570 | 103020 | -300 | -850 | 307 | 15814.57 | 991 | 128 |
| Total | | 205334 | 10599141.90 | 487849 / 4617 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2607 | 92330 | 91430 | 91890 | 90960 | 91590 | 91330 | -740 | -1000 | 6448 | 294475.02 | 8944 | -907 |
| 2608 | 92400 | 91580 | 92130 | 91190 | 91800 | 91550 | -600 | -850 | 2709 | 124017.75 | 7041 | 484 |
| 2609 | 92620 | 91440 | 92510 | 91250 | 91900 | 91590 | -720 | -1030 | 131 | 5999.23 | 295 | 56 |
| 2610 | 92890 | | | | 92890 | 92890 | 0 | 0 | 0 | 0.00 | 92 | 0 |
| 2611 | 92670 | | | | 92400 | 92400 | -270 | -270 | 0 | 0.00 | 2 | 0 |
| 2612 | 92680 | | | | 92200 | 92200 | -480 | -480 | 0 | 0.00 | 1 | 0 |
| 2701 | 91310 | | | | 91310 | 91310 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2702 | 92300 | | | | 92300 | 92300 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2703 | 92630 | | | | 92630 | 92630 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2704 | 93850 | | | | 93240 | 93240 | -610 | -610 | 0 | 0.00 | 1 | 0 |
| 2705 | 93150 | | | | 93150 | 93150 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2706 | 93620 | | | | 93320 | 93320 | -300 | -300 | 0 | 0.00 | 1 | 0 |
| Total | | 9288 | 424491.99 | 16380 / -367 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2607 | 23745 | 23550 | 23565 | 23320 | 23405 | 23450 | -340 | -295 | 115559 | 1355038.76 | 140602 | -26807 |
| 2608 | 23775 | 23520 | 23585 | 23345 | 23455 | 23470 | -320 | -305 | 249446 | 2927685.80 | 289206 | 27602 |
| 2609 | 23805 | 23580 | 23625 | 23380 | 23500 | 23510 | -305 | -295 | 65476 | 769814.97 | 139076 | 5668 |
| 2610 | 23850 | 23570 | 23655 | 23420 | 23530 | 23540 | -320 | -310 | 21847 | 257171.67 | 53527 | 1011 |
| 2611 | 23895 | 23625 | 23685 | 23445 | 23570 | 23560 | -325 | -335 | 7670 | 90369.08 | 18464 | 1063 |
| 2612 | 23865 | 23610 | 23705 | 23445 | 23575 | 23585 | -290 | -280 | 9848 | 116142.43 | 22424 | 2420 |
| 2701 | 23850 | 23690 | 23710 | 23465 | 23590 | 23565 | -260 | -285 | 1976 | 23282.82 | 7563 | 233 |
| 2702 | 23900 | 23670 | 23725 | 23480 | 23620 | 23590 | -280 | -310 | 482 | 5686.30 | 3831 | 94 |
| 2703 | 23970 | 23695 | 23735 | 23490 | 23650 | 23605 | -320 | -365 | 398 | 4697.72 | 3933 | 67 |
| 2704 | 23940 | 23695 | 23730 | 23500 | 23670 | 23620 | -270 | -320 | 245 | 2893.48 | 1687 | 45 |
| 2705 | 23965 | 23705 | 23755 | 23500 | 23650 | 23635 | -315 | -330 | 337 | 3982.85 | 1195 | 75 |
| 2706 | 23970 | 23665 | 23770 | 23550 | 23685 | 23670 | -285 | -300 | 189 | 2237.17 | 472 | 97 |
| Total | | 473473 | 5559003.02 | 681980 / 11568 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2607 | 24685 | 24350 | 24435 | 24245 | 24280 | 24325 | -405 | -360 | 39729 | 483247.72 | 29137 | -6815 |
| 2608 | 24765 | 24385 | 24480 | 24280 | 24330 | 24370 | -435 | -395 | 131206 | 1598768.13 | 101164 | -59 |
| 2609 | 24800 | 24470 | 24535 | 24335 | 24380 | 24425 | -420 | -375 | 33618 | 410576.41 | 40168 | 5003 |
| 2610 | 24835 | 24440 | 24575 | 24380 | 24425 | 24465 | -410 | -370 | 4522 | 55324.94 | 7921 | 143 |
| 2611 | 24895 | 24545 | 24590 | 24400 | 24465 | 24450 | -430 | -445 | 843 | 10307.08 | 3723 | -174 |
| 2612 | 24835 | 24565 | 24580 | 24390 | 24430 | 24480 | -405 | -355 | 214 | 2619.54 | 1255 | -1 |
| 2701 | 24760 | 24545 | 24585 | 24405 | 24455 | 24505 | -305 | -255 | 85 | 1041.57 | 298 | -10 |
| 2702 | 24830 | 24570 | 24570 | 24405 | 24450 | 24495 | -380 | -335 | 24 | 293.98 | 49 | 13 |
| 2703 | 24850 | 24565 | 24600 | 24410 | 24510 | 24505 | -340 | -345 | 27 | 330.87 | 108 | -4 |
| 2704 | 24900 | 24555 | 24595 | 24410 | 24475 | 24530 | -425 | -370 | 11 | 134.94 | 81 | -3 |
| 2705 | 24800 | 24605 | 24665 | 24430 | 24480 | 24530 | -320 | -270 | 41 | 502.89 | 81 | -2 |
| 2706 | 24865 | 24605 | 24605 | 24490 | 24500 | 24535 | -365 | -330 | 5 | 61.34 | 6 | 2 |
| Total | | 210325 | 2563209.40 | 183991 / -1907 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2607 | 16350 | 16270 | 16385 | 16270 | 16300 | 16340 | -50 | -10 | 19515 | 159442.99 | 22935 | -6889 |
| 2608 | 16370 | 16415 | 16415 | 16310 | 16330 | 16360 | -40 | -10 | 49422 | 404285.72 | 81486 | 2056 |
| 2609 | 16400 | 16400 | 16430 | 16330 | 16355 | 16375 | -45 | -25 | 9061 | 74199.87 | 24458 | 2296 |
| 2610 | 16420 | 16435 | 16455 | 16360 | 16375 | 16405 | -45 | -15 | 178 | 1460.40 | 630 | 49 |
| 2611 | 16450 | 16445 | 16445 | 16385 | 16385 | 16425 | -65 | -25 | 30 | 246.38 | 153 | 5 |
| 2612 | 16490 | 16445 | 16445 | 16420 | 16440 | 16435 | -50 | -55 | 5 | 41.10 | 82 | 2 |
| 2701 | 16455 | 16515 | 16515 | 16430 | 16435 | 16450 | -20 | -5 | 6 | 49.36 | 194 | 2 |
| 2702 | 16515 | | | | 16510 | 16510 | -5 | -5 | 0 | 0.00 | 26 | 0 |
| 2703 | 16495 | | | | 16495 | 16495 | 0 | 0 | 0 | 0.00 | 26 | 0 |
| 2704 | 16570 | 16615 | 16615 | 16505 | 16505 | 16535 | -65 | -35 | 10 | 82.69 | 32 | 4 |
| 2705 | 16575 | 16530 | 16530 | 16530 | 16530 | 16530 | -45 | -45 | 1 | 8.27 | 32 | -1 |
| 2706 | 16645 | | | | 16570 | 16570 | -75 | -75 | 0 | 0.00 | 2 | 0 |
| Total | | 78228 | 639816.76 | 130056 / -2476 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2607 | 134200 | 131340 | 132310 | 129840 | 129990 | 131180 | -4210 | -3020 | 183759 | 2410722.53 | 75258 | -12719 |
| 2608 | 134560 | 132010 | 132760 | 130310 | 130440 | 131630 | -4120 | -2930 | 64017 | 842695.12 | 90322 | 4274 |
| 2609 | 134980 | 132110 | 133200 | 130670 | 130700 | 132020 | -4280 | -2960 | 119472 | 1577358.03 | 151237 | 13730 |
| 2610 | 134950 | 132850 | 133590 | 131130 | 131240 | 132530 | -3710 | -2420 | 6454 | 85540.49 | 15509 | 856 |
| 2611 | 135660 | 132950 | 133870 | 131560 | 131660 | 132760 | -4000 | -2900 | 2090 | 27748.03 | 3920 | -2 |
| 2612 | 135970 | 133430 | 134250 | 131730 | 132060 | 133270 | -3910 | -2700 | 2658 | 35423.83 | 7404 | 259 |
| 2701 | 136130 | 133840 | 134650 | 132300 | 132580 | 133370 | -3550 | -2760 | 695 | 9269.90 | 3159 | 219 |
| 2702 | 136400 | 135000 | 135210 | 132860 | 132910 | 133620 | -3490 | -2780 | 98 | 1309.52 | 663 | 49 |
| 2703 | 136540 | 134170 | 135350 | 133430 | 133470 | 134160 | -3070 | -2380 | 40 | 536.65 | 739 | 8 |
| 2704 | 136950 | 135080 | 135670 | 133860 | 133920 | 134820 | -3030 | -2130 | 106 | 1429.13 | 364 | -5 |
| 2705 | 137660 | 135750 | 136270 | 133920 | 133920 | 135050 | -3740 | -2610 | 90 | 1215.46 | 619 | 14 |
| 2706 | 138500 | 135950 | 136550 | 134580 | 134580 | 135640 | -3920 | -2860 | 43 | 583.29 | 46 | 15 |
| Total | | 379522 | 4993831.99 | 349240 / 6698 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2607 | 410200 | 399000 | 400840 | 388220 | 395250 | 393860 | -14950 | -16340 | 208077 | 8195400.53 | 20432 | -2892 |
| 2608 | 410390 | 402040 | 402040 | 389090 | 396110 | 394790 | -14280 | -15600 | 153987 | 6079308.73 | 34035 | 4439 |
| 2609 | 410720 | 402050 | 402190 | 389600 | 396730 | 395460 | -13990 | -15260 | 43254 | 1710525.72 | 17619 | 676 |
| 2610 | 409880 | 402350 | 402380 | 390220 | 397230 | 396100 | -12650 | -13780 | 5142 | 203679.22 | 5111 | 217 |
| 2611 | 409860 | 402600 | 402920 | 390560 | 397920 | 396470 | -11940 | -13390 | 1237 | 49044.26 | 752 | 74 |
| 2612 | 408000 | 402410 | 402810 | 391230 | 399160 | 396800 | -8840 | -11200 | 338 | 13411.86 | 610 | 21 |
| 2701 | 409250 | 403000 | 403000 | 391860 | 399070 | 397400 | -10180 | -11850 | 146 | 5802.05 | 323 | -1 |
| 2702 | 408470 | 402100 | 402100 | 393840 | 399680 | 397820 | -8790 | -10650 | 123 | 4893.30 | 262 | 26 |
| 2703 | 411100 | 398820 | 401220 | 394680 | 399920 | 397380 | -11180 | -13720 | 25 | 993.47 | 223 | 7 |
| 2704 | 411180 | 402280 | 402280 | 394920 | 397100 | 398320 | -14080 | -12860 | 32 | 1274.62 | 62 | 0 |
| 2705 | 411030 | 403420 | 403570 | 394000 | 400780 | 398840 | -10250 | -12190 | 177 | 7059.64 | 127 | 19 |
| 2706 | 412430 | 401900 | 402040 | 395220 | 401090 | 398060 | -11340 | -14370 | 30 | 1194.20 | 25 | 6 |
| Total | | 412568 | 16272587.59 | 79581 / 2592 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2607 | 2800 | 2780 | 2825 | 2777 | 2812 | 2807 | 12 | 7 | 12071 | 67789.09 | 17616 | -92 |
| 2608 | 2833 | 2808 | 2852 | 2808 | 2844 | 2838 | 11 | 5 | 6223 | 35329.96 | 33747 | -712 |
| 2609 | 2859 | 2847 | 2885 | 2836 | 2874 | 2864 | 15 | 5 | 262094 | 1501761.17 | 281517 | -2677 |
| 2610 | 2875 | 2860 | 2904 | 2852 | 2896 | 2883 | 21 | 8 | 9482 | 54677.15 | 60318 | 1526 |
| 2611 | 2892 | 2878 | 2919 | 2871 | 2910 | 2903 | 18 | 11 | 936 | 5434.70 | 3848 | 245 |
| 2612 | 2913 | 2899 | 2938 | 2890 | 2938 | 2912 | 25 | -1 | 465 | 2709.01 | 2463 | 126 |
| 2701 | 2944 | 2920 | 2963 | 2914 | 2957 | 2943 | 13 | -1 | 2898 | 17062.41 | 13758 | 157 |
| 2702 | 2974 | 2944 | 2967 | 2944 | 2956 | 2956 | -18 | -18 | 11 | 65.05 | 324 | 0 |
| 2703 | 2973 | 2948 | 2990 | 2948 | 2985 | 2968 | 12 | -5 | 60 | 356.21 | 1221 | 5 |
| 2704 | 2983 | 2976 | 2998 | 2976 | 2994 | 2984 | 11 | 1 | 18 | 107.46 | 271 | -4 |
| 2705 | 2993 | 2970 | 3008 | 2970 | 3008 | 2993 | 15 | 0 | 149 | 892.14 | 865 | 40 |
| 2706 | 3006 | 2994 | 3006 | 2994 | 3003 | 3000 | -3 | -6 | 8 | 48.01 | 21 | 5 |
| Total | | 294415 | 1686232.35 | 415969 / -1381 |
豫公网安备41010502003434号