SHFE Metals Close Price For June 26, 2026
Friday, Jun 26, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2607 | 101390 | 102020 | 102530 | 101150 | 101530 | 101690 | 140 | 300 | 43745 | 2224280.57 | 66162 | -12955 |
| 2608 | 101350 | 102180 | 102600 | 101140 | 101560 | 101820 | 210 | 470 | 119672 | 6092935.41 | 159247 | -5359 |
| 2609 | 101300 | 102070 | 102560 | 101160 | 101570 | 101790 | 270 | 490 | 43673 | 2222759.69 | 120696 | 7308 |
| 2610 | 101310 | 102100 | 102480 | 101120 | 101520 | 101720 | 210 | 410 | 7717 | 392491.14 | 44345 | 1075 |
| 2611 | 101260 | 102010 | 102440 | 101100 | 101520 | 101650 | 260 | 390 | 3241 | 164728.83 | 22037 | 603 |
| 2612 | 101220 | 102040 | 102450 | 101110 | 101490 | 101710 | 270 | 490 | 3601 | 183140.62 | 37291 | 53 |
| 2701 | 101190 | 102090 | 102450 | 101140 | 101510 | 101690 | 320 | 500 | 1055 | 53645.23 | 14766 | 203 |
| 2702 | 101190 | 102150 | 102460 | 101210 | 101560 | 101780 | 370 | 590 | 348 | 17709.77 | 6969 | 18 |
| 2703 | 101320 | 102310 | 102540 | 101230 | 101650 | 101870 | 330 | 550 | 472 | 24042.46 | 13344 | -42 |
| 2704 | 101310 | 102180 | 102520 | 101300 | 101610 | 101870 | 300 | 560 | 203 | 10340.73 | 8027 | -13 |
| 2705 | 101370 | 102350 | 102470 | 101220 | 101690 | 101790 | 320 | 420 | 198 | 10078.05 | 2871 | 13 |
| 2706 | 101360 | 102110 | 102500 | 101350 | 101600 | 101730 | 240 | 370 | 292 | 14852.88 | 1468 | 101 |
| Total | | 224217 | 11411005.35 | 497223 / -8995 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2607 | 89670 | 90420 | 90720 | 89490 | 89810 | 90250 | 140 | 580 | 10345 | 466867.79 | 2159 | -5075 |
| 2608 | 89740 | 90160 | 90890 | 89570 | 89940 | 90220 | 200 | 480 | 9574 | 431898.51 | 9111 | 1174 |
| 2609 | 89840 | 90450 | 90850 | 89610 | 89970 | 90250 | 130 | 410 | 1795 | 81000.23 | 1552 | 1023 |
| 2610 | 90910 | 90360 | 90360 | 89820 | 89820 | 90150 | -1090 | -760 | 8 | 360.63 | 94 | 2 |
| 2611 | 90100 | | | | 90100 | 90100 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2612 | 90100 | | | | 90100 | 90100 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 89560 | | | | 89560 | 89560 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 90200 | | | | 90200 | 90200 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2703 | 90880 | | | | 90880 | 90880 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2704 | 91570 | | | | 91570 | 91570 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 91650 | | | | 91510 | 91510 | -140 | -140 | 0 | 0.00 | 1 | 0 |
| 2706 | 91240 | | | | 91100 | 91100 | -140 | -140 | 0 | 0.00 | 1 | 0 |
| Total | | 21722 | 980127.15 | 12923 / -2876 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2607 | 22945 | 22935 | 23085 | 22780 | 22945 | 22900 | 0 | -45 | 51721 | 592334.29 | 94883 | -14182 |
| 2608 | 22975 | 22950 | 23125 | 22800 | 23000 | 22930 | 25 | -45 | 287950 | 3301998.40 | 291321 | -10482 |
| 2609 | 22995 | 22975 | 23145 | 22820 | 23020 | 22950 | 25 | -45 | 94403 | 1083373.34 | 164253 | 6697 |
| 2610 | 23025 | 22965 | 23170 | 22850 | 23035 | 22975 | 10 | -50 | 24425 | 280625.12 | 55332 | -935 |
| 2611 | 23065 | 23035 | 23190 | 22875 | 23070 | 23000 | 5 | -65 | 7398 | 85091.67 | 21915 | 105 |
| 2612 | 23090 | 23050 | 23205 | 22880 | 23065 | 23020 | -25 | -70 | 6828 | 78594.08 | 26706 | 477 |
| 2701 | 23100 | 22980 | 23200 | 22890 | 23060 | 22990 | -40 | -110 | 3208 | 36881.15 | 10082 | 558 |
| 2702 | 23105 | 23055 | 23220 | 22890 | 23060 | 23025 | -45 | -80 | 762 | 8773.88 | 4363 | 192 |
| 2703 | 23105 | 23100 | 23240 | 22940 | 23085 | 23055 | -20 | -50 | 540 | 6225.96 | 4117 | 115 |
| 2704 | 23140 | 23170 | 23230 | 22970 | 23105 | 23070 | -35 | -70 | 328 | 3783.82 | 1843 | 5 |
| 2705 | 23155 | 23180 | 23260 | 22955 | 23145 | 23105 | -10 | -50 | 461 | 5326.41 | 1406 | 58 |
| 2706 | 23125 | 23190 | 23295 | 22980 | 23140 | 23130 | 15 | 5 | 137 | 1584.71 | 634 | 31 |
| Total | | 478161 | 5484592.80 | 676855 / -17361 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2607 | 23970 | 23930 | 24010 | 23690 | 23920 | 23840 | -50 | -130 | 21222 | 252977.34 | 18605 | -3558 |
| 2608 | 24010 | 24030 | 24050 | 23720 | 23945 | 23885 | -65 | -125 | 138593 | 1655152.04 | 110067 | 2556 |
| 2609 | 24055 | 24100 | 24100 | 23780 | 24000 | 23935 | -55 | -120 | 43355 | 518904.01 | 46945 | 3572 |
| 2610 | 24100 | 24110 | 24155 | 23830 | 24055 | 24000 | -45 | -100 | 4249 | 50998.14 | 9316 | 993 |
| 2611 | 24125 | 24165 | 24165 | 23860 | 24080 | 24020 | -45 | -105 | 310 | 3723.87 | 3942 | 5 |
| 2612 | 24120 | 24120 | 24155 | 23860 | 24060 | 24050 | -60 | -70 | 267 | 3210.90 | 1377 | 126 |
| 2701 | 24145 | 24150 | 24155 | 23880 | 23995 | 24065 | -150 | -80 | 24 | 288.82 | 295 | -7 |
| 2702 | 24120 | 24135 | 24155 | 23895 | 24120 | 24075 | 0 | -45 | 16 | 192.61 | 51 | 4 |
| 2703 | 24170 | 24115 | 24125 | 23880 | 24075 | 24025 | -95 | -145 | 14 | 168.19 | 108 | 5 |
| 2704 | 24145 | 23920 | 24015 | 23920 | 24015 | 23960 | -130 | -185 | 4 | 47.93 | 83 | 2 |
| 2705 | 24170 | 24160 | 24160 | 23780 | 24095 | 24005 | -75 | -165 | 36 | 432.17 | 75 | -2 |
| 2706 | 24150 | 24090 | 24090 | 23985 | 23990 | 24020 | -160 | -130 | 3 | 36.03 | 7 | 0 |
| Total | | 208093 | 2486132.04 | 190871 / 3696 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2607 | 16210 | 16230 | 16280 | 16160 | 16255 | 16230 | 45 | 20 | 12355 | 100282.29 | 13759 | -4040 |
| 2608 | 16230 | 16205 | 16310 | 16200 | 16280 | 16250 | 50 | 20 | 67276 | 546721.09 | 76439 | -7271 |
| 2609 | 16245 | 16220 | 16310 | 16205 | 16285 | 16255 | 40 | 10 | 19118 | 155412.93 | 35753 | 5501 |
| 2610 | 16260 | 16265 | 16325 | 16240 | 16315 | 16280 | 55 | 20 | 384 | 3126.72 | 672 | 24 |
| 2611 | 16295 | 16305 | 16385 | 16235 | 16325 | 16320 | 30 | 25 | 67 | 546.80 | 187 | 18 |
| 2612 | 16320 | | | | 16320 | 16320 | 0 | 0 | 0 | 0.00 | 81 | 0 |
| 2701 | 16335 | 16360 | 16375 | 16330 | 16340 | 16355 | 5 | 20 | 16 | 130.86 | 189 | -10 |
| 2702 | 16410 | | | | 16410 | 16410 | 0 | 0 | 0 | 0.00 | 26 | 0 |
| 2703 | 16370 | 16410 | 16410 | 16400 | 16405 | 16405 | 35 | 35 | 3 | 24.61 | 27 | 0 |
| 2704 | 16345 | 16420 | 16435 | 16420 | 16435 | 16425 | 90 | 80 | 5 | 41.07 | 34 | 2 |
| 2705 | 16400 | 16405 | 16425 | 16400 | 16425 | 16400 | 25 | 0 | 8 | 65.62 | 32 | -1 |
| 2706 | 16455 | | | | 16455 | 16455 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| Total | | 99232 | 806351.96 | 127201 / -5777 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2607 | 128990 | 130320 | 130380 | 126320 | 128250 | 128320 | -740 | -670 | 120877 | 1551209.27 | 40819 | -12167 |
| 2608 | 129440 | 130390 | 130650 | 126730 | 128690 | 128650 | -750 | -790 | 71829 | 924097.96 | 79165 | -8175 |
| 2609 | 129720 | 130860 | 130990 | 127050 | 129060 | 129000 | -660 | -720 | 169531 | 2186997.52 | 178159 | 16321 |
| 2610 | 129900 | 131210 | 131350 | 127500 | 129530 | 129410 | -370 | -490 | 9227 | 119414.81 | 19391 | 1978 |
| 2611 | 130390 | 131820 | 131820 | 127750 | 129940 | 129570 | -450 | -820 | 3293 | 42669.03 | 4583 | 753 |
| 2612 | 130530 | 131760 | 132030 | 128210 | 130220 | 129970 | -310 | -560 | 1838 | 23889.90 | 7527 | 128 |
| 2701 | 130880 | 132240 | 132260 | 128620 | 130230 | 129830 | -650 | -1050 | 741 | 9621.00 | 3351 | 88 |
| 2702 | 131780 | 131950 | 132010 | 129300 | 131010 | 130470 | -770 | -1310 | 58 | 756.76 | 707 | 10 |
| 2703 | 132060 | 132620 | 132620 | 129600 | 131480 | 130950 | -580 | -1110 | 55 | 720.24 | 767 | 18 |
| 2704 | 132700 | 133130 | 133130 | 129980 | 131960 | 130900 | -740 | -1800 | 111 | 1452.99 | 385 | 13 |
| 2705 | 132710 | 133500 | 133500 | 130270 | 132410 | 131870 | -300 | -840 | 72 | 949.47 | 651 | 23 |
| 2706 | 133040 | 133720 | 133770 | 130980 | 131900 | 132120 | -1140 | -920 | 18 | 237.83 | 53 | 4 |
| Total | | 377650 | 4862016.78 | 335558 / -1006 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2607 | 384160 | 388680 | 394840 | 374000 | 386360 | 385600 | 2200 | 1440 | 103104 | 3975792.78 | 10138 | -6035 |
| 2608 | 384940 | 393800 | 395320 | 374500 | 387220 | 385590 | 2280 | 650 | 292437 | 11276260.55 | 38781 | 2172 |
| 2609 | 385710 | 393010 | 395980 | 375000 | 387600 | 385770 | 1890 | 60 | 61607 | 2376647.72 | 19565 | 1711 |
| 2610 | 386600 | 393500 | 396330 | 375500 | 388150 | 385480 | 1550 | -1120 | 9277 | 357618.13 | 5880 | 445 |
| 2611 | 387350 | 394690 | 397000 | 376220 | 388330 | 384480 | 980 | -2870 | 1996 | 76743.27 | 825 | 122 |
| 2612 | 387920 | 393770 | 397800 | 377170 | 389010 | 387630 | 1090 | -290 | 675 | 26165.32 | 651 | 45 |
| 2701 | 388160 | 395830 | 398000 | 378030 | 389220 | 386220 | 1060 | -1940 | 195 | 7531.45 | 356 | 13 |
| 2702 | 389380 | 396480 | 398300 | 379700 | 390080 | 383060 | 700 | -6320 | 131 | 5018.13 | 254 | 5 |
| 2703 | 390320 | 397500 | 398000 | 378420 | 388190 | 386550 | -2130 | -3770 | 35 | 1352.94 | 117 | -2 |
| 2704 | 390020 | 396390 | 396550 | 381820 | 389350 | 387100 | -670 | -2920 | 10 | 387.10 | 58 | -3 |
| 2705 | 390100 | 398480 | 399400 | 379320 | 391090 | 389430 | 990 | -670 | 214 | 8333.83 | 114 | 1 |
| 2706 | 389420 | 397680 | 397680 | 380880 | 391390 | 387470 | 1970 | -1950 | 14 | 542.46 | 30 | 3 |
| Total | | 469695 | 18112393.68 | 76769 / -1523 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2607 | 2789 | 2771 | 2780 | 2728 | 2738 | 2744 | -51 | -45 | 7794 | 42785.96 | 8612 | -3281 |
| 2608 | 2801 | 2794 | 2798 | 2762 | 2770 | 2788 | -31 | -13 | 23674 | 132013.65 | 13988 | -18208 |
| 2609 | 2835 | 2824 | 2830 | 2788 | 2801 | 2806 | -34 | -29 | 247102 | 1386956.90 | 270844 | -2476 |
| 2610 | 2855 | 2857 | 2857 | 2805 | 2819 | 2821 | -36 | -34 | 11203 | 63229.64 | 63808 | 2964 |
| 2611 | 2866 | 2861 | 2862 | 2822 | 2838 | 2837 | -28 | -29 | 6214 | 35262.63 | 7234 | 2969 |
| 2612 | 2893 | 2876 | 2881 | 2845 | 2851 | 2860 | -42 | -33 | 164 | 938.38 | 2444 | 25 |
| 2701 | 2914 | 2895 | 2908 | 2867 | 2876 | 2880 | -38 | -34 | 3631 | 20919.38 | 13597 | 204 |
| 2702 | 2932 | 2918 | 2918 | 2886 | 2886 | 2896 | -46 | -36 | 7 | 40.55 | 322 | 0 |
| 2703 | 2946 | 2933 | 2940 | 2901 | 2906 | 2909 | -40 | -37 | 347 | 2019.26 | 986 | -242 |
| 2704 | 2956 | 2945 | 2945 | 2912 | 2931 | 2933 | -25 | -23 | 17 | 99.75 | 268 | -3 |
| 2705 | 2963 | 2954 | 2959 | 2925 | 2930 | 2934 | -33 | -29 | 190 | 1115.02 | 789 | -54 |
| 2706 | 2974 | 2959 | 2959 | 2940 | 2943 | 2944 | -31 | -30 | 9 | 53.01 | 14 | -3 |
| Total | | 300352 | 1685434.11 | 382906 / -18105 |
豫公网安备41010502003434号