SHFE Metals Close Price For July 9, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2607	102910	102110	103250	101690	103250	102390	340	-520	14155	724730.23	15835	-4185
2608	103000	101890	103210	101640	103160	102300	160	-700	90906	4650059.69	153942	4277
2609	103020	101900	103200	101680	103170	102350	150	-670	53328	2729203.62	152203	8873
2610	102960	101700	103130	101630	103100	102270	140	-690	11383	582109.29	54413	1981
2611	102870	101920	103050	101520	103040	102220	170	-650	3710	189622.83	26690	406
2612	102900	101600	103010	101540	102940	102130	40	-770	7158	365540.50	45463	2232
2701	102860	101690	103000	101510	103000	102100	140	-760	1619	82651.37	17475	456
2702	102940	101750	103030	101550	103010	102210	70	-730	973	49725.24	7709	379
2703	102810	101750	103050	100510	103030	102150	220	-660	788	40250.85	14364	148
2704	102860	101900	103100	101680	103000	102180	140	-680	529	27028.92	8332	134
2705	102890	101750	103130	101710	103080	102120	190	-770	192	9803.84	3103	105
2706	102840	101700	103140	101700	103060	102400	220	-440	541	27700.92	2149	241
Total									185282	9478427.28	501678 / 15047
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2607	91150				91150	91150	0	0	0	0.00	1365	0
2608	91370	90290	91570	90080	91510	90700	140	-670	10503	476343.39	10896	-25
2609	91400	90390	91530	90140	91530	90750	130	-650	1265	57405.05	6236	161
2610	91140	90180	91300	90060	91300	90420	160	-720	167	7550.88	328	102
2611	91260	90470	91550	90470	91550	91010	290	-250	2	91.01	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									11937	541390.33	18916 / 239
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2607	23025	23000	23045	22815	23020	22930	-5	-95	6355	72862.10	21570	-2590
2608	23070	23075	23095	22850	23060	22995	-10	-75	165243	1899894.29	227737	-4248
2609	23110	23090	23130	22880	23100	23025	-10	-85	84817	976490.10	217296	5038
2610	23135	23130	23150	22905	23120	23050	-15	-85	22676	261378.31	69526	319
2611	23160	23140	23175	22930	23155	23090	-5	-70	4740	54727.92	28896	163
2612	23170	23120	23190	22935	23165	23095	-5	-75	3777	43616.47	29617	417
2701	23200	23150	23215	22950	23185	23105	-15	-95	1907	22031.12	12875	200
2702	23200	23050	23205	22960	23195	23085	-5	-115	591	6822.17	5785	209
2703	23240	23180	23255	23010	23235	23100	-5	-140	433	5002.02	4747	91
2704	23270	23200	23290	23080	23250	23150	-20	-120	468	5417.37	2432	219
2705	23250	23175	23335	23060	23275	23155	25	-95	426	4933.03	1979	156
2706	23305	23240	23350	23105	23305	23225	0	-80	209	2427.38	780	86
Total									291642	3355602.27	623240 / 60
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2607	24640	24470	24765	24420	24720	24590	80	-50	1675	20596.41	3920	-510
2608	24695	24540	24835	24450	24795	24605	100	-90	110928	1364888.79	80988	-4688
2609	24750	24580	24880	24505	24840	24660	90	-90	49899	615339.59	75613	910
2610	24780	24655	24910	24545	24880	24675	100	-105	9200	113514.38	15115	496
2611	24795	24660	24910	24555	24875	24705	80	-90	1348	16653.49	5285	150
2612	24785	24740	24900	24560	24885	24755	100	-30	307	3800.62	2077	80
2701	24770	24615	24890	24550	24865	24670	95	-100	49	604.49	330	14
2702	24765	24650	24815	24575	24815	24660	50	-105	4	49.33	93	-1
2703	24775	24620	24725	24580	24725	24650	-50	-125	7	86.29	106	0
2704	24800	24575	24575	24575	24575	24575	-225	-225	1	12.29	94	0
2705	24785	24655	24895	24540	24845	24750	60	-35	38	470.33	131	7
2706	24775	24665	24865	24655	24865	24760	90	-15	12	148.58	57	3
Total									173468	2136164.59	183809 / -3539
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2607	15990	16075	16075	15965	16075	15995	85	5	170	1359.84	3425	-120
2608	16065	16065	16140	15995	16140	16070	75	5	43258	347628.54	71226	-3860
2609	16080	16080	16150	16015	16150	16080	70	0	17444	140280.77	68173	-886
2610	16110	16125	16170	16045	16170	16110	60	0	2195	17685.89	4955	-152
2611	16080	16105	16155	16070	16155	16110	75	30	8	64.45	263	-1
2612	16150	16120	16150	16110	16110	16120	-40	-30	12	96.73	146	-5
2701	16190	16210	16235	16210	16215	16225	25	35	6	48.68	200	-2
2702	16265	16190	16190	16190	16190	16190	-75	-75	1	8.10	31	1
2703	16250				16250	16250	0	0	0	0.00	28	0
2704	16300				16300	16300	0	0	0	0.00	31	0
2705	16325	16310	16310	16310	16310	16310	-15	-15	1	8.16	52	-1
2706	16350	16275	16275	16275	16275	16275	-75	-75	1	8.14	6	1
Total									63096	507189.28	148536 / -5025
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2607	125510	125200	128250	124950	128090	125820	2580	310	1866	23478.23	12504	-642
2608	125980	126010	127980	125050	127600	126590	1620	610	58902	745657.63	64423	-6109
2609	126440	125950	128410	125360	127980	126970	1540	530	408029	5181126.24	237903	-5114
2610	126720	126650	128720	125750	128330	127310	1610	590	28010	356603.96	36373	1035
2611	127090	126790	128930	126000	128540	127700	1450	610	6203	79216.40	9076	1369
2612	127340	127160	129270	126320	128840	127950	1500	610	2973	38039.64	10074	-64
2701	127900	127340	129650	126610	129250	128110	1350	210	1548	19831.73	4702	52
2702	128530	127950	129730	127050	129590	128530	1060	0	51	655.55	890	-11
2703	129120	128760	129890	127590	129890	128940	770	-180	62	799.44	825	2
2704	128740	128810	130320	127960	130130	129110	1390	370	52	671.40	388	-9
2705	129350	129170	130760	128430	130610	129650	1260	300	248	3215.46	1110	-15
2706	129550	129440	131200	128570	130810	130220	1260	670	68	885.52	145	5
Total									508012	6450181.22	378413 / -9501
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2607	412000	408300	417000	402800	417000	408470	5000	-3530	84	3431.17	1366	-56
2608	412170	408000	418350	401650	416230	408140	4060	-4030	311823	12726807.83	41613	-105
2609	411470	407000	416940	401220	414840	407720	3370	-3750	81636	3328494.25	27828	1987
2610	411110	407000	415890	400570	413490	407140	2380	-3970	16538	673330.53	10020	226
2611	409910	407000	415200	400000	413130	406990	3220	-2920	2610	106226.72	1655	163
2612	408620	405910	415000	400380	412310	406370	3690	-2250	610	24788.80	639	27
2701	409130	403100	414750	400980	412460	405560	3330	-3570	332	13464.80	305	7
2702	408520	403600	414410	401370	412260	408260	3740	-260	205	8369.39	250	31
2703	408710	402770	413460	401660	412260	405420	3550	-3290	83	3365.06	84	-23
2704	407380	406630	413390	401170	413390	408560	6010	1180	10	408.56	51	4
2705	408980	407100	413300	400640	412000	406160	3020	-2820	49	1990.19	118	5
2706	408460	404000	413210	401270	413210	404980	4750	-3480	20	809.96	41	-2
Total									414000	16891487.27	83970 / 2264
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2607	2668	2664	2691	2660	2688	2668	20	0	165	880.53	3345	-75
2608	2699	2695	2716	2687	2703	2701	4	2	2988	16146.51	9755	-231
2609	2709	2704	2728	2698	2720	2713	11	4	187356	1016828.37	349433	3177
2610	2728	2744	2749	2718	2739	2733	11	5	13340	72924.81	78802	264
2611	2755	2758	2777	2744	2769	2762	14	7	5011	27683.24	33992	1312
2612	2781	2783	2800	2780	2799	2792	18	11	137	765.03	2384	48
2701	2804	2804	2828	2795	2822	2813	18	9	6386	35936.54	31280	2168
2702	2827	2825	2833	2825	2833	2831	6	4	9	50.96	332	1
2703	2849	2843	2860	2834	2860	2847	11	-2	62	353.08	613	-21
2704	2858	2860	2878	2856	2874	2867	16	9	35	200.70	112	-13
2705	2876	2883	2893	2870	2888	2887	12	11	84	485.16	766	3
2706	2889	2890	2902	2886	2902	2895	13	6	12	69.50	56	3
Total									215585	1172324.42	510870 / 6636

Home > Market Data > SHFE