SHFE Metals Close Price For July 3, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2607	102240	102240	103190	102240	103000	102950	760	710	15480	796908.35	34740	-6070
2608	102290	102470	103240	102280	102980	102830	690	540	80011	4113824.69	152135	-3329
2609	102280	102630	103260	102300	103010	102840	730	560	31479	1618686.04	132766	1919
2610	102230	102500	103170	102250	102960	102810	730	580	7338	377214.45	51210	1215
2611	102200	102390	103130	102160	102930	102720	730	520	2865	147148.13	25820	716
2612	102180	102360	103100	102180	102860	102710	680	530	4547	233523.88	40944	233
2701	102200	102650	103110	101930	102960	102810	760	610	1875	96392.03	16491	262
2702	102120	102470	103130	102280	102980	102750	860	630	724	37196.58	7247	83
2703	102110	102430	103110	102220	102930	102730	820	620	625	32105.88	13905	110
2704	102290	102720	103090	102280	102880	102600	590	310	200	10260.24	8167	-7
2705	102340	102760	103100	102280	102880	102790	540	450	213	10947.51	2933	-6
2706	102280	102760	103160	102180	102890	102830	610	550	259	13317.56	1706	27
Total									145616	7487525.30	488064 / -4847
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	1350	-100
2608	90580	90820	91610	90620	91390	91190	810	610	9369	427208.44	10974	-4
2609	90660	91020	91640	90660	91360	91230	700	570	2192	99993.49	5076	474
2610	90560	91030	91410	90710	91310	91280	750	720	74	3377.62	171	37
2611	90740	91130	91600	90960	91230	91370	490	630	38	1736.13	87	2
2612	90750				90750	90750	0	0	0	0.00	1	0
2701	90850				90850	90850	0	0	0	0.00	1	0
2702	90900				90900	90900	0	0	0	0.00	0	0
2703	90880				90880	90880	0	0	0	0.00	0	0
2704	91150				91150	91150	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									11673	532315.67	17663 / 409
efp			90480	90480					100
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2607	22445	22425	22820	22415	22805	22660	360	215	12635	143166.53	37150	-5900
2608	22490	22470	22865	22440	22840	22660	350	170	234227	2654281.16	263021	-17821
2609	22520	22520	22905	22470	22880	22705	360	185	119680	1358811.08	210652	1884
2610	22545	22540	22920	22500	22895	22720	350	175	34321	389961.14	68641	-772
2611	22570	22555	22950	22530	22930	22765	360	195	5819	66245.97	28660	229
2612	22595	22570	22955	22540	22935	22755	340	160	3984	45337.86	29857	448
2701	22610	22605	22980	22565	22930	22830	320	220	1744	19911.06	12836	416
2702	22610	22615	23040	22595	22965	22870	355	260	595	6804.89	5219	48
2703	22665	22775	23025	22650	23000	22915	335	250	454	5202.27	4663	87
2704	22705	22765	23060	22685	23035	22920	330	215	174	1994.25	2169	11
2705	22720	22865	23060	22565	23040	22855	320	135	211	2411.53	1715	38
2706	22755	22800	23100	22715	23055	22975	300	220	113	1298.31	674	-9
Total									413957	4695426.02	665257 / -21341
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2607	24260	24150	24375	23755	24270	24245	10	-15	2420	29336.50	6540	-975
2608	24315	24130	24430	24105	24295	24260	-20	-55	112739	1367643.40	90310	-3360
2609	24355	24280	24480	24150	24350	24300	-5	-55	47124	572639.47	61363	730
2610	24405	24240	24520	24195	24390	24350	-15	-55	6751	82203.64	12118	549
2611	24380	24265	24525	24210	24430	24370	50	-10	806	9821.47	4747	56
2612	24385	24270	24560	24205	24410	24315	25	-70	199	2419.40	1651	-13
2701	24400	24270	24465	24225	24405	24335	5	-65	23	279.87	281	-7
2702	24365	24260	24485	24230	24445	24305	80	-60	24	291.66	72	13
2703	24425	24330	24490	24275	24420	24370	-5	-55	10	121.86	104	0
2704	24470	24305	24485	24270	24435	24380	-35	-90	8	97.53	83	-2
2705	24425	24315	24530	24295	24420	24380	-5	-45	65	792.50	115	-3
2706	24360	24330	24490	24285	24490	24350	130	-10	7	85.23	13	-1
Total									170176	2065732.51	177397 / -3013
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2607	15785	15730	15900	15730	15855	15825	70	40	1455	11516.30	4010	-995
2608	15820	15790	15965	15785	15885	15870	65	50	59423	471642.17	90590	-3519
2609	15835	15845	15980	15810	15905	15895	70	60	27589	219299.20	66736	3331
2610	15855	15835	16005	15835	15930	15925	75	70	3833	30525.81	4757	2030
2611	15880	15965	16005	15905	15950	15950	70	70	31	247.24	273	8
2612	15950	15950	16010	15950	16010	15980	60	30	17	135.87	157	5
2701	15910	16020	16085	15990	16085	16030	175	120	20	160.31	192	5
2702	15965	16100	16100	16100	16100	16100	135	135	3	24.15	33	1
2703	16025				16050	16050	25	25	0	0.00	28	0
2704	16010				16070	16070	60	60	0	0.00	33	0
2705	16065	16095	16180	16095	16180	16150	115	85	4	32.30	38	-1
2706	16180				16180	16180	0	0	0	0.00	6	0
Total									92375	733583.33	166853 / 865
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2607	125680	125450	127850	124640	126570	126340	890	660	2856	36083.84	13038	-1008
2608	126040	125500	128320	124910	127000	126540	960	500	53589	678141.84	72275	-2457
2609	126440	125710	128780	125280	127380	126770	940	330	267359	3389569.50	216063	1614
2610	126930	126210	129110	125650	127710	127200	780	270	15221	193621.85	30499	687
2611	127110	126450	129500	126070	128170	127860	1060	750	2689	34382.80	6861	83
2612	127450	126850	129900	126500	128600	128250	1150	800	1971	25279.74	9000	158
2701	128030	127470	130360	126860	128920	128470	890	440	1080	13875.50	4221	191
2702	128130	127540	130370	127540	129470	129250	1340	1120	26	336.05	789	0
2703	128960	128000	130730	127960	129500	129590	540	630	17	220.31	777	-5
2704	129230	129200	131230	128010	130090	129340	860	110	68	879.55	406	6
2705	129390	129600	131560	128500	130460	129800	1070	410	166	2154.77	1070	39
2706	129890	129720	131500	128780	130900	130110	1010	220	14	182.16	143	-1
Total									345056	4374727.94	355142 / -693
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2607	395610	398520	404170	391000	402420	399800	6810	4190	2938	117462.83	2788	-1268
2608	396190	398240	404780	391260	402180	398050	5990	1860	302706	12049371.11	41597	1934
2609	396610	398800	404500	391700	402310	398690	5700	2080	70522	2811693.30	24125	1631
2610	396970	399800	404690	392030	402130	399350	5160	2380	16638	664452.67	9145	1530
2611	396570	399580	404950	392540	402250	400560	5680	3990	2242	89807.57	1533	166
2612	396980	401130	405280	393500	402230	400570	5250	3590	588	23553.64	688	59
2701	397010	402780	405520	393360	402720	400740	5710	3730	205	8215.33	401	41
2702	397670	402800	405610	394050	403230	401930	5560	4260	248	9968.02	235	5
2703	401520	401790	404810	393700	402920	401590	1400	70	62	2489.89	80	-18
2704	400240	396070	406340	395710	406340	402550	6100	2310	8	322.05	52	-2
2705	398960	404060	406660	396000	404670	402720	5710	3760	70	2819.08	108	-1
2706	399950	403230	404960	397500	404960	401330	5010	1380	17	682.27	34	6
Total									396244	15780837.76	80786 / 4083
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2607	2745	2700	2700	2682	2693	2689	-52	-56	240	1290.99	4110	-15
2608	2750	2718	2726	2698	2706	2710	-44	-40	3568	19342.92	9676	94
2609	2771	2732	2740	2713	2719	2722	-52	-49	261229	1422365.66	322942	18491
2610	2780	2738	2753	2725	2731	2736	-49	-44	21831	119461.45	76429	3166
2611	2810	2767	2771	2747	2753	2757	-57	-53	10244	56494.39	27268	6109
2612	2831	2784	2795	2771	2772	2782	-59	-49	375	2086.50	2284	61
2701	2854	2810	2820	2797	2803	2807	-51	-47	8249	46312.82	22525	3740
2702	2865	2811	2826	2810	2818	2819	-47	-46	12	67.66	349	-1
2703	2880	2840	2850	2830	2836	2836	-44	-44	182	1032.66	848	-15
2704	2889	2857	2866	2847	2854	2854	-35	-35	100	570.81	192	-34
2705	2901	2879	2879	2855	2866	2866	-35	-35	161	922.98	772	28
2706	2919	2888	2888	2869	2882	2875	-37	-44	22	126.53	42	14
Total									306213	1670075.37	467437 / 31638

Home > Market Data > SHFE