SHFE Metals Close Price For July 6, 2026
Monday, Jul 06, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2607 | 102950 | 102830 | 103510 | 102750 | 102990 | 103110 | 40 | 160 | 16830 | 867740.70 | 28495 | -6245 |
| 2608 | 102830 | 102710 | 103560 | 102700 | 102960 | 103080 | 130 | 250 | 60586 | 3122866.58 | 151621 | -514 |
| 2609 | 102840 | 102680 | 103600 | 102680 | 103000 | 103120 | 160 | 280 | 31898 | 1644798.41 | 136795 | 4029 |
| 2610 | 102810 | 102720 | 103520 | 102650 | 102930 | 103080 | 120 | 270 | 6050 | 311839.31 | 51821 | 611 |
| 2611 | 102720 | 102660 | 103470 | 102610 | 102860 | 102980 | 140 | 260 | 1816 | 93507.64 | 25802 | -18 |
| 2612 | 102710 | 102640 | 103470 | 102590 | 102840 | 102990 | 130 | 280 | 3828 | 197133.55 | 41583 | 639 |
| 2701 | 102810 | 102720 | 103460 | 102650 | 102840 | 102890 | 30 | 80 | 1852 | 95278.96 | 17078 | 587 |
| 2702 | 102750 | 102790 | 103490 | 102670 | 102880 | 102900 | 130 | 150 | 675 | 34729.12 | 7270 | 23 |
| 2703 | 102730 | 102660 | 103450 | 102600 | 102910 | 103000 | 180 | 270 | 844 | 43466.28 | 14088 | 183 |
| 2704 | 102600 | 102830 | 103410 | 102700 | 102800 | 102920 | 200 | 320 | 215 | 11064.32 | 8204 | 37 |
| 2705 | 102790 | 102830 | 103450 | 102750 | 102880 | 102990 | 90 | 200 | 115 | 5921.97 | 2920 | -13 |
| 2706 | 102830 | 102790 | 103350 | 102580 | 102860 | 102910 | 30 | 80 | 157 | 8078.51 | 1709 | 3 |
| Total | | 124866 | 6436425.31 | 487386 / -678 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2607 | 90480 | 91000 | 91000 | 91000 | 91000 | 91000 | 520 | 520 | 10 | 455.00 | 1360 | 10 |
| 2608 | 91190 | 91130 | 91830 | 91030 | 91260 | 91380 | 70 | 190 | 6410 | 292881.74 | 11121 | 147 |
| 2609 | 91230 | 91170 | 91820 | 91050 | 91260 | 91440 | 30 | 210 | 1653 | 75581.00 | 5493 | 417 |
| 2610 | 91280 | 90950 | 91710 | 90920 | 91220 | 91440 | -60 | 160 | 85 | 3886.57 | 193 | 22 |
| 2611 | 91370 | 91150 | 91500 | 91150 | 91260 | 91310 | -110 | -60 | 7 | 319.59 | 86 | -1 |
| 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 | | 8165 | 373123.90 | 18258 / 595 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2607 | 22660 | 22710 | 22930 | 22660 | 22835 | 22815 | 175 | 155 | 10875 | 124082.46 | 32075 | -5075 |
| 2608 | 22660 | 22685 | 22970 | 22685 | 22885 | 22835 | 225 | 175 | 168849 | 1928096.47 | 253183 | -9839 |
| 2609 | 22705 | 22725 | 23010 | 22720 | 22920 | 22860 | 215 | 155 | 88171 | 1008011.81 | 215796 | 5144 |
| 2610 | 22720 | 22740 | 23030 | 22740 | 22945 | 22890 | 225 | 170 | 26801 | 306767.73 | 68848 | 207 |
| 2611 | 22765 | 22825 | 23040 | 22785 | 22955 | 22910 | 190 | 145 | 4367 | 50025.54 | 28523 | -137 |
| 2612 | 22755 | 22860 | 23055 | 22800 | 22975 | 22935 | 220 | 180 | 3513 | 40288.78 | 29504 | -353 |
| 2701 | 22830 | 22815 | 23075 | 22815 | 22990 | 22925 | 160 | 95 | 1859 | 21312.04 | 12659 | -177 |
| 2702 | 22870 | 22855 | 23080 | 22830 | 23010 | 22950 | 140 | 80 | 616 | 7069.76 | 5326 | 107 |
| 2703 | 22915 | 22885 | 23130 | 22880 | 23015 | 23010 | 100 | 95 | 290 | 3336.90 | 4651 | -12 |
| 2704 | 22920 | 22950 | 23190 | 22935 | 23075 | 23065 | 155 | 145 | 272 | 3137.34 | 2239 | 70 |
| 2705 | 22855 | 22995 | 23190 | 22935 | 23080 | 23050 | 225 | 195 | 196 | 2259.19 | 1736 | 21 |
| 2706 | 22975 | 23000 | 23200 | 22975 | 23145 | 23090 | 170 | 115 | 75 | 866.00 | 677 | 3 |
| Total | | 305884 | 3495254.02 | 655217 / -10041 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2607 | 24245 | 24305 | 24520 | 24305 | 24465 | 24430 | 220 | 185 | 1805 | 22049.20 | 5780 | -760 |
| 2608 | 24260 | 24400 | 24575 | 24340 | 24515 | 24465 | 255 | 205 | 104618 | 1279965.81 | 88878 | -1432 |
| 2609 | 24300 | 24480 | 24630 | 24400 | 24575 | 24515 | 275 | 215 | 48179 | 590652.35 | 65680 | 4317 |
| 2610 | 24350 | 24490 | 24660 | 24440 | 24600 | 24565 | 250 | 215 | 7745 | 95135.65 | 13087 | 969 |
| 2611 | 24370 | 24530 | 24670 | 24455 | 24605 | 24575 | 235 | 205 | 837 | 10285.65 | 4815 | 68 |
| 2612 | 24315 | 24530 | 24650 | 24440 | 24615 | 24565 | 300 | 250 | 252 | 3095.28 | 1778 | 127 |
| 2701 | 24335 | 24485 | 24680 | 24485 | 24610 | 24605 | 275 | 270 | 26 | 319.88 | 284 | 3 |
| 2702 | 24305 | 24485 | 24655 | 24445 | 24605 | 24565 | 300 | 260 | 18 | 221.09 | 88 | 16 |
| 2703 | 24370 | 24500 | 24655 | 24500 | 24580 | 24590 | 210 | 220 | 14 | 172.15 | 106 | 2 |
| 2704 | 24380 | 24565 | 24625 | 24555 | 24625 | 24585 | 245 | 205 | 14 | 172.13 | 85 | 2 |
| 2705 | 24380 | 24510 | 24690 | 24480 | 24595 | 24615 | 215 | 235 | 34 | 418.48 | 127 | 12 |
| 2706 | 24350 | 24550 | 24690 | 24550 | 24575 | 24620 | 225 | 270 | 5 | 61.55 | 17 | 4 |
| Total | | 163547 | 2002549.21 | 180725 / 3328 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2607 | 15825 | 15855 | 15900 | 15810 | 15860 | 15865 | 35 | 40 | 755 | 5989.56 | 3790 | -220 |
| 2608 | 15870 | 15885 | 15965 | 15845 | 15895 | 15910 | 25 | 40 | 39850 | 317067.28 | 88018 | -2572 |
| 2609 | 15895 | 15950 | 15975 | 15855 | 15915 | 15920 | 20 | 25 | 17554 | 139749.78 | 69098 | 2362 |
| 2610 | 15925 | 15955 | 16000 | 15880 | 15940 | 15925 | 15 | 0 | 1319 | 10505.45 | 5070 | 313 |
| 2611 | 15950 | 15990 | 16015 | 15950 | 15980 | 15990 | 30 | 40 | 41 | 327.80 | 280 | 7 |
| 2612 | 15980 | | | | 15980 | 15980 | 0 | 0 | 0 | 0.00 | 157 | 0 |
| 2701 | 16030 | 16065 | 16095 | 16000 | 16000 | 16055 | -30 | 25 | 8 | 64.22 | 196 | 4 |
| 2702 | 16100 | 16115 | 16115 | 16100 | 16100 | 16100 | 0 | 0 | 6 | 48.31 | 32 | -1 |
| 2703 | 16050 | | | | 16050 | 16050 | 0 | 0 | 0 | 0.00 | 28 | 0 |
| 2704 | 16070 | | | | 16100 | 16100 | 30 | 30 | 0 | 0.00 | 33 | 0 |
| 2705 | 16150 | 16095 | 16095 | 16095 | 16095 | 16095 | -55 | -55 | 1 | 8.05 | 38 | 0 |
| 2706 | 16180 | 16200 | 16200 | 16200 | 16200 | 16200 | 20 | 20 | 1 | 8.10 | 7 | 1 |
| Total | | 59535 | 473768.55 | 166747 / -106 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2607 | 126340 | 125730 | 126620 | 125300 | 126150 | 126050 | -190 | -290 | 2448 | 30858.49 | 13518 | 480 |
| 2608 | 126540 | 125990 | 127100 | 125590 | 126530 | 126330 | -10 | -210 | 37645 | 475602.64 | 70652 | -1623 |
| 2609 | 126770 | 126770 | 127500 | 125970 | 126890 | 126690 | 120 | -80 | 243393 | 3083748.49 | 224655 | 8592 |
| 2610 | 127200 | 126810 | 127880 | 126340 | 127230 | 127090 | 30 | -110 | 15490 | 196867.73 | 31897 | 1398 |
| 2611 | 127860 | 127310 | 128240 | 126730 | 127750 | 127530 | -110 | -330 | 2281 | 29091.24 | 6974 | 113 |
| 2612 | 128250 | 127780 | 128620 | 127240 | 128110 | 127970 | -140 | -280 | 1686 | 21576.82 | 9313 | 313 |
| 2701 | 128470 | 128160 | 129030 | 127510 | 128410 | 128430 | -60 | -40 | 1113 | 14294.98 | 4379 | 158 |
| 2702 | 129250 | 128780 | 129150 | 127960 | 128740 | 128350 | -510 | -900 | 170 | 2182.10 | 856 | 67 |
| 2703 | 129590 | 129150 | 129460 | 128460 | 128970 | 128940 | -620 | -650 | 34 | 438.42 | 780 | 3 |
| 2704 | 129340 | 129350 | 130070 | 129000 | 129530 | 129590 | 190 | 250 | 9 | 116.63 | 402 | -4 |
| 2705 | 129800 | 129980 | 130500 | 129170 | 129860 | 129820 | 60 | 20 | 82 | 1064.54 | 1069 | -1 |
| 2706 | 130110 | 129760 | 130530 | 129660 | 130260 | 130080 | 150 | -30 | 15 | 195.13 | 144 | 1 |
| Total | | 304366 | 3856037.20 | 364639 / 9497 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2607 | 399800 | 402420 | 416200 | 401650 | 410520 | 409130 | 10720 | 9330 | 2258 | 92383.08 | 1898 | -890 |
| 2608 | 398050 | 402800 | 415920 | 401100 | 410360 | 408380 | 12310 | 10330 | 298448 | 12188163.67 | 41647 | 50 |
| 2609 | 398690 | 401500 | 415880 | 401180 | 409320 | 408700 | 10630 | 10010 | 75231 | 3074765.54 | 24738 | 613 |
| 2610 | 399350 | 402990 | 415430 | 401090 | 408050 | 408760 | 8700 | 9410 | 22302 | 911631.54 | 9445 | 300 |
| 2611 | 400560 | 401220 | 415350 | 401220 | 407060 | 408790 | 6500 | 8230 | 3287 | 134371.19 | 1641 | 108 |
| 2612 | 400570 | 402630 | 415010 | 401840 | 406840 | 408350 | 6270 | 7780 | 798 | 32586.63 | 632 | -56 |
| 2701 | 400740 | 404050 | 414580 | 402440 | 406710 | 409410 | 5970 | 8670 | 349 | 14288.49 | 338 | -63 |
| 2702 | 401930 | 405860 | 415120 | 402660 | 406810 | 407760 | 4880 | 5830 | 278 | 11335.94 | 236 | 1 |
| 2703 | 401590 | 404760 | 413420 | 403330 | 407160 | 407510 | 5570 | 5920 | 175 | 7131.47 | 80 | 0 |
| 2704 | 402550 | 406080 | 413380 | 403460 | 406580 | 407080 | 4030 | 4530 | 33 | 1343.38 | 51 | -1 |
| 2705 | 402720 | 406020 | 416230 | 403810 | 405970 | 408800 | 3250 | 6080 | 81 | 3311.34 | 116 | 8 |
| 2706 | 401330 | 406700 | 414630 | 405670 | 405670 | 408700 | 4340 | 7370 | 15 | 613.05 | 40 | 6 |
| Total | | 403255 | 16471925.31 | 80862 / 76 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2607 | 2689 | 2680 | 2722 | 2674 | 2702 | 2706 | 13 | 17 | 1425 | 7713.33 | 3990 | -120 |
| 2608 | 2710 | 2706 | 2724 | 2698 | 2711 | 2713 | 1 | 3 | 4311 | 23398.82 | 9826 | 150 |
| 2609 | 2722 | 2716 | 2730 | 2705 | 2720 | 2717 | -2 | -5 | 193195 | 1050039.41 | 334162 | 11220 |
| 2610 | 2736 | 2745 | 2745 | 2718 | 2734 | 2732 | -2 | -4 | 14333 | 78337.94 | 76908 | 479 |
| 2611 | 2757 | 2750 | 2764 | 2740 | 2758 | 2754 | 1 | -3 | 7082 | 39012.05 | 30157 | 2889 |
| 2612 | 2782 | 2772 | 2787 | 2763 | 2776 | 2778 | -6 | -4 | 116 | 644.51 | 2319 | 35 |
| 2701 | 2807 | 2799 | 2814 | 2790 | 2801 | 2801 | -6 | -6 | 8104 | 45412.68 | 25814 | 3289 |
| 2702 | 2819 | 2805 | 2827 | 2804 | 2815 | 2817 | -4 | -2 | 53 | 298.61 | 340 | -9 |
| 2703 | 2836 | 2833 | 2844 | 2822 | 2839 | 2832 | 3 | -4 | 149 | 844.20 | 801 | -47 |
| 2704 | 2854 | 2845 | 2860 | 2842 | 2849 | 2851 | -5 | -3 | 91 | 518.98 | 159 | -33 |
| 2705 | 2866 | 2856 | 2873 | 2851 | 2861 | 2864 | -5 | -2 | 116 | 664.52 | 749 | -23 |
| 2706 | 2875 | 2869 | 2879 | 2869 | 2870 | 2872 | -5 | -3 | 5 | 28.72 | 42 | 0 |
| Total | | 228980 | 1246913.77 | 485267 / 17830 |
豫公网安备41010502003434号