SHFE Metals Close Price For July 1, 2026
Wednesday, Jul 01, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2607 | 102340 | 102640 | 103300 | 101800 | 101900 | 102100 | -440 | -240 | 15210 | 776481.10 | 44610 | -3995 |
| 2608 | 102490 | 102870 | 103420 | 101780 | 101920 | 102450 | -570 | -40 | 84616 | 4334531.96 | 154212 | -1362 |
| 2609 | 102580 | 102890 | 103420 | 101790 | 101930 | 102430 | -650 | -150 | 31170 | 1596508.36 | 129138 | 1186 |
| 2610 | 102480 | 102850 | 103360 | 101750 | 101870 | 102290 | -610 | -190 | 10239 | 523687.21 | 48743 | 1703 |
| 2611 | 102340 | 103000 | 103270 | 101740 | 101940 | 102310 | -400 | -30 | 4195 | 214615.47 | 25615 | 986 |
| 2612 | 102600 | 102890 | 103300 | 101740 | 101840 | 102230 | -760 | -370 | 3983 | 203604.02 | 40345 | 358 |
| 2701 | 102740 | 103010 | 103320 | 101750 | 101850 | 102000 | -890 | -740 | 1514 | 77215.15 | 16026 | 452 |
| 2702 | 102510 | 103000 | 103240 | 101810 | 101950 | 102180 | -560 | -330 | 243 | 12415.11 | 7089 | -6 |
| 2703 | 102620 | 103100 | 103390 | 101900 | 101930 | 102350 | -690 | -270 | 513 | 26254.30 | 13492 | 108 |
| 2704 | 102620 | 102960 | 103370 | 101950 | 101950 | 102190 | -670 | -430 | 321 | 16402.48 | 8173 | 134 |
| 2705 | 102590 | 103050 | 103340 | 101960 | 102000 | 102380 | -590 | -210 | 156 | 7986.18 | 2922 | 5 |
| 2706 | 102610 | 102730 | 103300 | 101840 | 102050 | 102260 | -560 | -350 | 235 | 12015.71 | 1697 | 139 |
| Total | | 152395 | 7801717.03 | 492062 / -292 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2607 | 90480 | | | | 90480 | 90480 | 0 | 0 | 0 | 0.00 | 1550 | 0 |
| 2608 | 90760 | 91420 | 91600 | 90130 | 90260 | 90790 | -500 | 30 | 9290 | 421733.34 | 10852 | 653 |
| 2609 | 90940 | 91450 | 91650 | 90210 | 90370 | 90740 | -570 | -200 | 2708 | 122869.74 | 3922 | 919 |
| 2610 | 90850 | 91130 | 91500 | 90300 | 90450 | 91030 | -400 | 180 | 19 | 864.87 | 101 | -2 |
| 2611 | 90830 | 91210 | 91710 | 90330 | 90400 | 91000 | -430 | 170 | 41 | 1865.64 | 69 | 7 |
| 2612 | 90900 | | | | 90900 | 90900 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 90960 | | | | 90900 | 90900 | -60 | -60 | 0 | 0.00 | 1 | 0 |
| 2702 | 90990 | | | | 90900 | 90900 | -90 | -90 | 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 | 91600 | | | | 91600 | 91600 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 12058 | 547333.58 | 16499 / 1577 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2607 | 22505 | 22500 | 22700 | 22220 | 22360 | 22395 | -145 | -110 | 14248 | 159552.06 | 49960 | -5113 |
| 2608 | 22585 | 22565 | 22755 | 22245 | 22370 | 22485 | -215 | -100 | 271889 | 3057075.59 | 286988 | -4470 |
| 2609 | 22600 | 22600 | 22780 | 22270 | 22410 | 22500 | -190 | -100 | 115867 | 1303620.65 | 201404 | 8101 |
| 2610 | 22640 | 22645 | 22810 | 22300 | 22445 | 22540 | -195 | -100 | 32016 | 360849.82 | 68236 | 1404 |
| 2611 | 22645 | 22640 | 22820 | 22330 | 22470 | 22520 | -175 | -125 | 12883 | 145068.51 | 28139 | 3985 |
| 2612 | 22680 | 22655 | 22835 | 22350 | 22485 | 22570 | -195 | -110 | 6948 | 78421.10 | 29534 | 1351 |
| 2701 | 22700 | 22670 | 22860 | 22365 | 22495 | 22605 | -205 | -95 | 3981 | 45002.18 | 12297 | 1256 |
| 2702 | 22695 | 22695 | 22855 | 22400 | 22530 | 22585 | -165 | -110 | 668 | 7544.44 | 4978 | 96 |
| 2703 | 22710 | 22710 | 22880 | 22455 | 22585 | 22625 | -125 | -85 | 510 | 5769.95 | 4585 | 100 |
| 2704 | 22745 | 22780 | 22915 | 22500 | 22615 | 22600 | -130 | -145 | 307 | 3469.55 | 2081 | 88 |
| 2705 | 22765 | 22795 | 22900 | 22510 | 22625 | 22620 | -140 | -145 | 241 | 2726.25 | 1655 | 70 |
| 2706 | 22785 | 22820 | 22920 | 22515 | 22635 | 22675 | -150 | -110 | 137 | 1553.40 | 672 | 27 |
| Total | | 459695 | 5170653.49 | 690529 / 6895 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2607 | 24180 | 24440 | 24565 | 24350 | 24350 | 24430 | 170 | 250 | 3450 | 42146.74 | 8665 | -1550 |
| 2608 | 24245 | 24460 | 24620 | 24385 | 24400 | 24490 | 155 | 245 | 118660 | 1453205.60 | 95485 | 31 |
| 2609 | 24295 | 24525 | 24675 | 24430 | 24455 | 24540 | 160 | 245 | 50698 | 622119.74 | 59962 | 1341 |
| 2610 | 24345 | 24565 | 24715 | 24470 | 24485 | 24575 | 140 | 230 | 7406 | 91012.11 | 10402 | 456 |
| 2611 | 24370 | 24625 | 24715 | 24495 | 24500 | 24585 | 130 | 215 | 1095 | 13462.70 | 4174 | 134 |
| 2612 | 24355 | 24620 | 24710 | 24490 | 24530 | 24570 | 175 | 215 | 114 | 1400.68 | 1432 | -3 |
| 2701 | 24440 | 24635 | 24710 | 24500 | 24500 | 24605 | 60 | 165 | 17 | 209.15 | 299 | 6 |
| 2702 | 24360 | 24610 | 24610 | 24500 | 24500 | 24560 | 140 | 200 | 10 | 122.80 | 59 | 8 |
| 2703 | 24385 | 24600 | 24695 | 24535 | 24590 | 24595 | 205 | 210 | 14 | 172.20 | 103 | -1 |
| 2704 | 24350 | 24630 | 24730 | 24550 | 24550 | 24625 | 200 | 275 | 16 | 197.02 | 84 | -1 |
| 2705 | 24430 | 24660 | 24720 | 24550 | 24550 | 24645 | 120 | 215 | 17 | 209.52 | 95 | 3 |
| 2706 | 24410 | 24625 | 24720 | 24530 | 24530 | 24630 | 120 | 220 | 5 | 61.58 | 13 | 2 |
| Total | | 181502 | 2224319.83 | 180773 / 426 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2607 | 16020 | 16005 | 16040 | 15745 | 15840 | 15825 | -180 | -195 | 2275 | 18003.69 | 6270 | -1575 |
| 2608 | 16050 | 16040 | 16065 | 15765 | 15875 | 15900 | -175 | -150 | 72531 | 576792.21 | 91336 | 3754 |
| 2609 | 16065 | 16025 | 16070 | 15790 | 15895 | 15910 | -170 | -155 | 26025 | 207029.90 | 56451 | 6309 |
| 2610 | 16085 | 16055 | 16095 | 15820 | 15945 | 15905 | -140 | -180 | 997 | 7929.29 | 1847 | 344 |
| 2611 | 16145 | 16065 | 16065 | 15905 | 15930 | 15960 | -215 | -185 | 12 | 95.77 | 262 | 0 |
| 2612 | 16160 | 16105 | 16150 | 15920 | 15995 | 16010 | -165 | -150 | 20 | 160.14 | 149 | 5 |
| 2701 | 16165 | 15950 | 16030 | 15890 | 16030 | 15960 | -135 | -205 | 19 | 151.65 | 186 | -2 |
| 2702 | 16200 | 16000 | 16000 | 15930 | 15970 | 15965 | -230 | -235 | 3 | 23.95 | 32 | 1 |
| 2703 | 16185 | | | | 16135 | 16135 | -50 | -50 | 0 | 0.00 | 28 | 0 |
| 2704 | 16230 | 16100 | 16100 | 16100 | 16100 | 16100 | -130 | -130 | 1 | 8.05 | 36 | 0 |
| 2705 | 16230 | 16100 | 16100 | 16100 | 16100 | 16100 | -130 | -130 | 1 | 8.05 | 34 | 0 |
| 2706 | 16235 | 16070 | 16070 | 16070 | 16070 | 16070 | -165 | -165 | 1 | 8.04 | 6 | 1 |
| Total | | 101885 | 810210.73 | 156637 / 8837 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2607 | 125440 | 126300 | 127150 | 124000 | 124670 | 125400 | -770 | -40 | 3836 | 48106.66 | 14688 | -614 |
| 2608 | 125910 | 126570 | 127690 | 124250 | 125200 | 125920 | -710 | 10 | 60770 | 765257.41 | 76039 | -2324 |
| 2609 | 126370 | 126970 | 128150 | 124760 | 125580 | 126400 | -790 | 30 | 259994 | 3286509.07 | 210790 | 6771 |
| 2610 | 126820 | 127020 | 128500 | 125190 | 125940 | 126740 | -880 | -80 | 17093 | 216648.36 | 28727 | 3091 |
| 2611 | 127040 | 127710 | 128890 | 125550 | 126210 | 127050 | -830 | 10 | 3741 | 47530.24 | 6790 | 212 |
| 2612 | 127490 | 127900 | 129300 | 126000 | 126730 | 127830 | -760 | 340 | 2735 | 34964.08 | 8374 | 297 |
| 2701 | 127870 | 128970 | 129700 | 126450 | 127210 | 128020 | -660 | 150 | 1021 | 13071.30 | 3968 | -67 |
| 2702 | 128330 | 129140 | 129700 | 126760 | 127650 | 128240 | -680 | -90 | 89 | 1141.39 | 788 | 4 |
| 2703 | 128830 | 129760 | 130440 | 127000 | 127840 | 128350 | -990 | -480 | 56 | 718.81 | 773 | -7 |
| 2704 | 128940 | 130980 | 131240 | 127580 | 128370 | 130020 | -570 | 1080 | 199 | 2587.53 | 395 | 4 |
| 2705 | 129740 | 130740 | 131480 | 128120 | 128940 | 129890 | -800 | 150 | 200 | 2597.96 | 1027 | 98 |
| 2706 | 129640 | 130870 | 131510 | 128600 | 129280 | 129340 | -360 | -300 | 38 | 491.53 | 81 | 11 |
| Total | | 349772 | 4419624.32 | 352440 / 7476 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2607 | 388680 | 394230 | 399410 | 386820 | 388810 | 393190 | 130 | 4510 | 2080 | 81784.51 | 4336 | -388 |
| 2608 | 389320 | 394230 | 400480 | 387310 | 389610 | 394170 | 290 | 4850 | 260824 | 10280952.85 | 41203 | 783 |
| 2609 | 389910 | 396210 | 400750 | 387600 | 390040 | 394480 | 130 | 4570 | 59077 | 2330506.87 | 21660 | 742 |
| 2610 | 390600 | 395350 | 401220 | 388350 | 390260 | 395010 | -340 | 4410 | 10993 | 434239.58 | 6926 | 502 |
| 2611 | 391680 | 396420 | 401800 | 388900 | 390700 | 396120 | -980 | 4440 | 1691 | 66985.27 | 1083 | 130 |
| 2612 | 392190 | 395980 | 402000 | 389880 | 391650 | 395410 | -540 | 3220 | 225 | 8896.76 | 638 | -14 |
| 2701 | 391580 | 396870 | 402980 | 390500 | 392560 | 395940 | 980 | 4360 | 132 | 5226.49 | 351 | 5 |
| 2702 | 392530 | 396430 | 402180 | 391210 | 392920 | 397670 | 390 | 5140 | 211 | 8390.95 | 226 | -20 |
| 2703 | 392730 | 396140 | 401580 | 392080 | 392080 | 396530 | -650 | 3800 | 55 | 2180.96 | 101 | -11 |
| 2704 | 393620 | 402700 | 402910 | 395680 | 395680 | 400810 | 2060 | 7190 | 4 | 160.33 | 54 | -3 |
| 2705 | 394050 | 400200 | 403860 | 392200 | 394060 | 398220 | 10 | 4170 | 38 | 1513.24 | 107 | -6 |
| 2706 | 395740 | 398890 | 402870 | 395720 | 396020 | 398300 | 280 | 2560 | 14 | 557.62 | 28 | -3 |
| Total | | 335344 | 13221395.43 | 76713 / 1717 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2607 | 2748 | 2756 | 2758 | 2736 | 2752 | 2746 | 4 | -2 | 541 | 2972.00 | 4335 | -136 |
| 2608 | 2771 | 2759 | 2786 | 2755 | 2771 | 2770 | 0 | -1 | 2393 | 13257.55 | 9706 | -127 |
| 2609 | 2790 | 2782 | 2805 | 2771 | 2786 | 2786 | -4 | -4 | 158754 | 884877.73 | 286235 | -569 |
| 2610 | 2810 | 2808 | 2824 | 2793 | 2805 | 2807 | -5 | -3 | 8119 | 45590.08 | 69971 | 829 |
| 2611 | 2835 | 2825 | 2844 | 2814 | 2828 | 2828 | -7 | -7 | 4150 | 23472.99 | 17213 | 2014 |
| 2612 | 2862 | 2846 | 2868 | 2840 | 2854 | 2857 | -8 | -5 | 461 | 2634.28 | 2249 | -236 |
| 2701 | 2884 | 2877 | 2889 | 2860 | 2871 | 2874 | -13 | -10 | 2595 | 14916.69 | 16219 | 542 |
| 2702 | 2906 | 2883 | 2889 | 2883 | 2889 | 2886 | -17 | -20 | 2 | 11.54 | 326 | 0 |
| 2703 | 2915 | 2898 | 2915 | 2891 | 2900 | 2902 | -15 | -13 | 34 | 197.37 | 963 | -7 |
| 2704 | 2925 | 2920 | 2931 | 2911 | 2914 | 2921 | -11 | -4 | 27 | 157.79 | 251 | -3 |
| 2705 | 2945 | 2930 | 2941 | 2918 | 2924 | 2928 | -21 | -17 | 113 | 661.86 | 844 | -16 |
| 2706 | 2954 | 2961 | 2961 | 2940 | 2945 | 2946 | -9 | -8 | 4 | 23.57 | 21 | -2 |
| Total | | 177193 | 988773.46 | 408333 / 2289 |
豫公网安备41010502003434号