SHFE Metals Close Price For June 30, 2026
Tuesday, Jun 30, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2607 | 102610 | 102790 | 103270 | 101820 | 103160 | 102340 | 550 | -270 | 23802 | 1218040.04 | 48605 | -8240 |
| 2608 | 102620 | 102710 | 103340 | 101850 | 103290 | 102490 | 670 | -130 | 88240 | 4521983.23 | 155574 | 1238 |
| 2609 | 102650 | 102730 | 103350 | 101900 | 103340 | 102580 | 690 | -70 | 34730 | 1781398.20 | 127952 | 1218 |
| 2610 | 102670 | 102700 | 103300 | 101850 | 103250 | 102480 | 580 | -190 | 8437 | 432318.10 | 47040 | 796 |
| 2611 | 102680 | 102700 | 103240 | 101800 | 103200 | 102340 | 520 | -340 | 4914 | 251452.30 | 24629 | 2087 |
| 2612 | 102670 | 102720 | 103250 | 101780 | 103190 | 102600 | 520 | -70 | 5770 | 296028.05 | 39987 | 1523 |
| 2701 | 102620 | 102790 | 103270 | 101810 | 103240 | 102740 | 620 | 120 | 1568 | 80552.11 | 15574 | 850 |
| 2702 | 102700 | 102850 | 103340 | 101900 | 103190 | 102510 | 490 | -190 | 330 | 16915.22 | 7095 | 46 |
| 2703 | 102710 | 102960 | 103340 | 101910 | 103290 | 102620 | 580 | -90 | 337 | 17292.01 | 13384 | -5 |
| 2704 | 102870 | 102820 | 103360 | 102000 | 103360 | 102620 | 490 | -250 | 79 | 4053.63 | 8039 | -1 |
| 2705 | 102780 | 102810 | 103360 | 101940 | 103360 | 102590 | 580 | -190 | 69 | 3539.45 | 2917 | -23 |
| 2706 | 102780 | 102930 | 103350 | 102020 | 103350 | 102610 | 570 | -170 | 202 | 10363.61 | 1558 | 67 |
| Total | | 168478 | 8633935.92 | 492354 / -444 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2607 | 90670 | 90930 | 91250 | 90050 | 90990 | 90480 | 320 | -190 | 736 | 33298.30 | 1550 | -252 |
| 2608 | 90970 | 91250 | 91590 | 90250 | 91590 | 90760 | 620 | -210 | 9059 | 411130.12 | 10199 | 463 |
| 2609 | 91120 | 91140 | 91710 | 90370 | 91700 | 90940 | 580 | -180 | 921 | 41882.09 | 3003 | 383 |
| 2610 | 91100 | 90660 | 91400 | 90490 | 91400 | 90850 | 300 | -250 | 19 | 863.10 | 103 | -1 |
| 2611 | 90780 | 90550 | 91060 | 90520 | 90820 | 90830 | 40 | 50 | 148 | 6721.94 | 62 | 18 |
| 2612 | 90900 | | | | 90900 | 90900 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 90960 | | | | 90960 | 90960 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 90990 | | | | 90990 | 90990 | 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 | 91510 | | | | 91510 | 91510 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2706 | 91190 | 91600 | 91600 | 91600 | 91600 | 91600 | 410 | 410 | 1 | 45.80 | 1 | 0 |
| Total | | 10884 | 493941.34 | 14922 / 611 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2607 | 22980 | 22930 | 22945 | 22330 | 22525 | 22505 | -455 | -475 | 47166 | 530748.17 | 55073 | -21728 |
| 2608 | 23020 | 22985 | 22990 | 22380 | 22565 | 22585 | -455 | -435 | 395119 | 4462228.58 | 291457 | 14906 |
| 2609 | 23055 | 23000 | 23025 | 22415 | 22605 | 22600 | -450 | -455 | 157719 | 1782538.04 | 193303 | 20140 |
| 2610 | 23085 | 23040 | 23050 | 22455 | 22625 | 22640 | -460 | -445 | 44994 | 509373.04 | 66832 | 6208 |
| 2611 | 23085 | 23045 | 23070 | 22465 | 22660 | 22645 | -425 | -440 | 8848 | 100192.01 | 24154 | 1260 |
| 2612 | 23095 | 22965 | 23145 | 22470 | 22650 | 22680 | -445 | -415 | 9511 | 107874.52 | 28183 | 830 |
| 2701 | 23095 | 23070 | 23085 | 22475 | 22680 | 22700 | -415 | -395 | 3968 | 45041.82 | 11041 | 956 |
| 2702 | 23120 | 23065 | 23070 | 22510 | 22680 | 22695 | -440 | -425 | 1252 | 14209.20 | 4882 | 416 |
| 2703 | 23150 | 23075 | 23100 | 22525 | 22705 | 22710 | -445 | -440 | 1092 | 12400.62 | 4485 | 341 |
| 2704 | 23155 | 23090 | 23125 | 22585 | 22740 | 22745 | -415 | -410 | 337 | 3833.23 | 1993 | 95 |
| 2705 | 23180 | 23135 | 23150 | 22580 | 22755 | 22765 | -425 | -415 | 524 | 5965.20 | 1585 | 189 |
| 2706 | 23200 | 23125 | 23135 | 22605 | 22785 | 22785 | -415 | -415 | 116 | 1321.62 | 645 | 2 |
| Total | | 670646 | 7575726.02 | 683633 / 23615 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2607 | 24235 | 24300 | 24480 | 24085 | 24480 | 24180 | 245 | -55 | 9046 | 109384.39 | 10215 | -4238 |
| 2608 | 24260 | 24330 | 24385 | 24125 | 24350 | 24245 | 90 | -15 | 128347 | 1556158.95 | 95454 | -6598 |
| 2609 | 24335 | 24385 | 24440 | 24180 | 24400 | 24295 | 65 | -40 | 41838 | 508325.70 | 58621 | 4849 |
| 2610 | 24390 | 24475 | 24485 | 24235 | 24455 | 24345 | 65 | -45 | 5099 | 62073.07 | 9946 | 880 |
| 2611 | 24410 | 24420 | 24510 | 24255 | 24465 | 24370 | 55 | -40 | 847 | 10321.31 | 4040 | 133 |
| 2612 | 24395 | 24455 | 24500 | 24265 | 24425 | 24355 | 30 | -40 | 209 | 2545.44 | 1435 | 25 |
| 2701 | 24425 | 24995 | 24995 | 24275 | 24455 | 24440 | 30 | 15 | 45 | 549.94 | 293 | 1 |
| 2702 | 24400 | 24420 | 24490 | 24290 | 24490 | 24360 | 90 | -40 | 10 | 121.81 | 51 | 2 |
| 2703 | 24450 | 24460 | 24485 | 24275 | 24485 | 24385 | 35 | -65 | 8 | 97.54 | 104 | -2 |
| 2704 | 24385 | 24405 | 24405 | 24320 | 24335 | 24350 | -50 | -35 | 3 | 36.53 | 85 | 1 |
| 2705 | 24435 | 24465 | 24515 | 24295 | 24485 | 24430 | 50 | -5 | 36 | 439.81 | 92 | 3 |
| 2706 | 24500 | 24480 | 24480 | 24375 | 24375 | 24410 | -125 | -90 | 3 | 36.62 | 11 | 0 |
| Total | | 185491 | 2250091.10 | 180347 / -4944 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2607 | 16175 | 16185 | 16185 | 15900 | 16175 | 16020 | 0 | -155 | 5275 | 42255.60 | 7845 | -2749 |
| 2608 | 16190 | 16180 | 16200 | 15925 | 15995 | 16050 | -195 | -140 | 82836 | 664813.52 | 87582 | 8296 |
| 2609 | 16195 | 16160 | 16200 | 15940 | 16010 | 16065 | -185 | -130 | 29977 | 240837.34 | 50142 | 8272 |
| 2610 | 16205 | 16180 | 16205 | 15975 | 16045 | 16085 | -160 | -120 | 1651 | 13281.26 | 1503 | 777 |
| 2611 | 16245 | 16200 | 16205 | 16060 | 16060 | 16145 | -185 | -100 | 67 | 541.02 | 262 | 50 |
| 2612 | 16260 | 16270 | 16270 | 16100 | 16120 | 16160 | -140 | -100 | 58 | 468.67 | 144 | 52 |
| 2701 | 16285 | 16250 | 16250 | 16120 | 16120 | 16165 | -165 | -120 | 8 | 64.68 | 188 | 0 |
| 2702 | 16370 | 16200 | 16200 | 16200 | 16200 | 16200 | -170 | -170 | 1 | 8.10 | 31 | 0 |
| 2703 | 16380 | 16220 | 16220 | 16150 | 16150 | 16185 | -230 | -195 | 2 | 16.19 | 28 | 0 |
| 2704 | 16350 | 16230 | 16230 | 16230 | 16230 | 16230 | -120 | -120 | 4 | 32.46 | 36 | 3 |
| 2705 | 16365 | 16260 | 16260 | 16200 | 16200 | 16230 | -165 | -135 | 2 | 16.23 | 34 | 1 |
| 2706 | 16410 | 16300 | 16300 | 16170 | 16260 | 16235 | -150 | -175 | 5 | 40.60 | 5 | 1 |
| Total | | 119886 | 962375.65 | 147800 / 14703 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2607 | 128300 | 127020 | 127380 | 123620 | 126460 | 125440 | -1840 | -2860 | 30837 | 386822.68 | 15302 | -10087 |
| 2608 | 128700 | 127530 | 127810 | 124050 | 126710 | 125910 | -1990 | -2790 | 79845 | 1005402.15 | 78363 | 1932 |
| 2609 | 129120 | 128000 | 128280 | 124380 | 127140 | 126370 | -1980 | -2750 | 308188 | 3894709.01 | 204019 | 15754 |
| 2610 | 129460 | 128400 | 128670 | 124830 | 127620 | 126820 | -1840 | -2640 | 15583 | 197627.89 | 25636 | 4844 |
| 2611 | 129480 | 128810 | 128920 | 125150 | 128000 | 127040 | -1480 | -2440 | 3827 | 48621.74 | 6578 | 853 |
| 2612 | 130150 | 129640 | 129700 | 125590 | 128350 | 127490 | -1800 | -2660 | 3320 | 42326.91 | 8077 | 591 |
| 2701 | 130620 | 130610 | 130610 | 126040 | 128670 | 127870 | -1950 | -2750 | 1974 | 25243.13 | 4035 | 447 |
| 2702 | 131020 | 129660 | 129660 | 126660 | 129300 | 128330 | -1720 | -2690 | 183 | 2348.46 | 784 | 82 |
| 2703 | 131490 | 130190 | 130460 | 127190 | 129580 | 128830 | -1910 | -2660 | 56 | 721.47 | 780 | 15 |
| 2704 | 132010 | 130620 | 131200 | 127330 | 130250 | 128940 | -1760 | -3070 | 252 | 3249.38 | 391 | 10 |
| 2705 | 132600 | 131280 | 131480 | 127830 | 130650 | 129740 | -1950 | -2860 | 457 | 5929.32 | 929 | 251 |
| 2706 | 132640 | 131280 | 131280 | 128350 | 130830 | 129640 | -1810 | -3000 | 84 | 1089.02 | 70 | 17 |
| Total | | 444606 | 5614091.15 | 344964 / 14709 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2607 | 387640 | 391300 | 397390 | 383860 | 395580 | 388680 | 7940 | 1040 | 23816 | 925682.14 | 4724 | -2392 |
| 2608 | 388710 | 394500 | 398450 | 384260 | 396270 | 389320 | 7560 | 610 | 292642 | 11393235.26 | 40420 | -56 |
| 2609 | 389220 | 392500 | 398800 | 384790 | 396840 | 389910 | 7620 | 690 | 58897 | 2296470.01 | 20918 | 780 |
| 2610 | 390090 | 393500 | 399000 | 385250 | 397030 | 390600 | 6940 | 510 | 10869 | 424549.31 | 6424 | 513 |
| 2611 | 391310 | 395980 | 399380 | 385770 | 397470 | 391680 | 6160 | 370 | 2472 | 96823.93 | 953 | 20 |
| 2612 | 390590 | 395750 | 399830 | 386950 | 397700 | 392190 | 7110 | 1600 | 328 | 12864.05 | 652 | 2 |
| 2701 | 391680 | 396690 | 400000 | 387200 | 397830 | 391580 | 6150 | -100 | 242 | 9476.30 | 346 | -10 |
| 2702 | 392740 | 396120 | 399930 | 388740 | 398650 | 392530 | 5910 | -210 | 204 | 8007.80 | 246 | -13 |
| 2703 | 392860 | 391060 | 400930 | 388710 | 399620 | 392730 | 6760 | -130 | 44 | 1728.05 | 112 | 1 |
| 2704 | 392580 | 393620 | 393620 | 393620 | 393620 | 393620 | 1040 | 1040 | 1 | 39.36 | 57 | 0 |
| 2705 | 392570 | 398110 | 402130 | 389460 | 400300 | 394050 | 7730 | 1480 | 92 | 3625.33 | 113 | -4 |
| 2706 | 394050 | 397970 | 400540 | 390720 | 400540 | 395740 | 6490 | 1690 | 6 | 237.45 | 31 | 1 |
| Total | | 389613 | 15172738.99 | 74996 / -1158 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2607 | 2773 | 2789 | 2812 | 2720 | 2736 | 2748 | -37 | -25 | 3256 | 17899.94 | 4471 | -2173 |
| 2608 | 2794 | 2796 | 2807 | 2751 | 2767 | 2771 | -27 | -23 | 9107 | 50482.37 | 9833 | -1041 |
| 2609 | 2818 | 2820 | 2828 | 2765 | 2782 | 2790 | -36 | -28 | 219007 | 1222068.45 | 286804 | 12473 |
| 2610 | 2837 | 2840 | 2850 | 2789 | 2814 | 2810 | -23 | -27 | 14762 | 82985.04 | 69142 | 3589 |
| 2611 | 2858 | 2862 | 2862 | 2811 | 2825 | 2835 | -33 | -23 | 6524 | 36991.56 | 15199 | 4247 |
| 2612 | 2878 | 2886 | 2886 | 2836 | 2855 | 2862 | -23 | -16 | 431 | 2467.06 | 2485 | 30 |
| 2701 | 2901 | 2911 | 2916 | 2860 | 2873 | 2884 | -28 | -17 | 5938 | 34251.55 | 15677 | 1585 |
| 2702 | 2918 | 2915 | 2915 | 2887 | 2887 | 2906 | -31 | -12 | 14 | 81.37 | 326 | 2 |
| 2703 | 2931 | 2934 | 2934 | 2892 | 2915 | 2915 | -16 | -16 | 121 | 705.53 | 970 | -11 |
| 2704 | 2945 | 2939 | 2944 | 2910 | 2925 | 2925 | -20 | -20 | 30 | 175.53 | 254 | -20 |
| 2705 | 2953 | 2938 | 2967 | 2926 | 2930 | 2945 | -23 | -8 | 277 | 1631.63 | 860 | 49 |
| 2706 | 2968 | 2964 | 2966 | 2944 | 2944 | 2954 | -24 | -14 | 12 | 70.91 | 23 | 6 |
| Total | | 259479 | 1449810.95 | 406044 / 18736 |
豫公网安备41010502003434号