SHFE Metals Close Price For July 13, 2026
Monday, Jul 13, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2607 | 103920 | 103870 | 104020 | 103010 | 103320 | 103260 | -600 | -660 | 9460 | 488449.85 | 7590 | -5145 |
| 2608 | 103810 | 103540 | 103960 | 102800 | 103100 | 103290 | -710 | -520 | 69346 | 3581576.26 | 142072 | -7284 |
| 2609 | 103850 | 103500 | 104230 | 102800 | 103060 | 103280 | -790 | -570 | 52760 | 2724689.92 | 165332 | 1406 |
| 2610 | 103770 | 103450 | 103920 | 102760 | 102990 | 103170 | -780 | -600 | 9953 | 513455.24 | 57543 | 1735 |
| 2611 | 103760 | 103540 | 103920 | 102700 | 102910 | 103180 | -850 | -580 | 3330 | 171795.04 | 27510 | 117 |
| 2612 | 103660 | 103510 | 103830 | 102620 | 102800 | 103050 | -860 | -610 | 5073 | 261399.63 | 47241 | 1606 |
| 2701 | 103610 | 103600 | 103820 | 102680 | 102870 | 103000 | -740 | -610 | 1384 | 71278.58 | 17912 | 177 |
| 2702 | 103600 | 103600 | 103790 | 102710 | 102930 | 102990 | -670 | -610 | 327 | 16840.11 | 7724 | -2 |
| 2703 | 103590 | 103430 | 103860 | 102750 | 102850 | 103340 | -740 | -250 | 264 | 13641.92 | 14261 | -45 |
| 2704 | 103700 | 103510 | 103830 | 102730 | 102920 | 103110 | -780 | -590 | 199 | 10260.21 | 8379 | 50 |
| 2705 | 103740 | 103690 | 103880 | 102840 | 102960 | 103250 | -780 | -490 | 113 | 5834.10 | 3104 | -5 |
| 2706 | 103630 | 103610 | 103860 | 102630 | 102860 | 103430 | -770 | -200 | 547 | 28289.38 | 2606 | 351 |
| Total | | 152756 | 7887510.22 | 501274 / -7039 |
| 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 | 92120 | 91860 | 92250 | 91120 | 91320 | 91620 | -800 | -500 | 8753 | 401000.15 | 10502 | -159 |
| 2609 | 92130 | 91750 | 92200 | 91160 | 91340 | 91580 | -790 | -550 | 1636 | 74915.56 | 6741 | 241 |
| 2610 | 91920 | 91920 | 91970 | 91100 | 91160 | 91730 | -760 | -190 | 131 | 6008.38 | 406 | 75 |
| 2611 | 92050 | 91240 | 91330 | 91240 | 91330 | 91280 | -720 | -770 | 2 | 91.29 | 86 | 0 |
| 2612 | 90750 | | | | 90750 | 90750 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 90940 | | | | 90940 | 90940 | 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 | 91560 | | | | 91560 | 91560 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 91510 | | | | 91510 | 91510 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2706 | 91750 | | | | 91750 | 91750 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 10522 | 482015.37 | 19105 / 157 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2607 | 23065 | 22885 | 23045 | 22845 | 22915 | 22960 | -150 | -105 | 6675 | 76643.76 | 17895 | -1870 |
| 2608 | 23095 | 22950 | 23090 | 22870 | 22945 | 23000 | -150 | -95 | 150436 | 1730066.75 | 217267 | -4580 |
| 2609 | 23135 | 22985 | 23125 | 22900 | 22970 | 23030 | -165 | -105 | 80221 | 923794.28 | 221013 | 1780 |
| 2610 | 23165 | 22990 | 23145 | 22920 | 22990 | 23050 | -175 | -115 | 23394 | 269653.71 | 73873 | 2948 |
| 2611 | 23185 | 23050 | 23165 | 22945 | 23010 | 23075 | -175 | -110 | 4992 | 57596.04 | 28796 | -225 |
| 2612 | 23195 | 23040 | 23185 | 22965 | 23020 | 23105 | -175 | -90 | 2979 | 34415.27 | 29729 | 31 |
| 2701 | 23205 | 23050 | 23195 | 22975 | 23025 | 23095 | -180 | -110 | 1471 | 16989.98 | 13332 | 250 |
| 2702 | 23220 | 23140 | 23200 | 23000 | 23050 | 23100 | -170 | -120 | 311 | 3592.72 | 5965 | 28 |
| 2703 | 23255 | 23195 | 23225 | 23035 | 23060 | 23155 | -195 | -100 | 260 | 3010.58 | 4863 | 8 |
| 2704 | 23290 | 23180 | 23260 | 23070 | 23125 | 23175 | -165 | -115 | 157 | 1819.26 | 2422 | 0 |
| 2705 | 23340 | 23225 | 23295 | 23085 | 23160 | 23190 | -180 | -150 | 96 | 1113.19 | 2008 | 20 |
| 2706 | 23325 | 23270 | 23335 | 23100 | 23130 | 23165 | -195 | -160 | 98 | 1135.11 | 803 | 23 |
| Total | | 271090 | 3119830.64 | 617966 / -1587 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2607 | 24880 | 24850 | 24850 | 24645 | 24650 | 24715 | -230 | -165 | 885 | 10937.65 | 3530 | -200 |
| 2608 | 24910 | 24790 | 24945 | 24675 | 24700 | 24800 | -210 | -110 | 88454 | 1096862.90 | 80402 | -4679 |
| 2609 | 24965 | 24845 | 24995 | 24730 | 24760 | 24840 | -205 | -125 | 48064 | 596978.49 | 81626 | 541 |
| 2610 | 24995 | 24865 | 25030 | 24770 | 24790 | 24860 | -205 | -135 | 7762 | 96500.59 | 19233 | 839 |
| 2611 | 25010 | 24915 | 25035 | 24775 | 24805 | 24870 | -205 | -140 | 822 | 10221.92 | 5587 | 116 |
| 2612 | 24975 | 24925 | 25035 | 24770 | 24770 | 24860 | -205 | -115 | 899 | 11176.22 | 2293 | 55 |
| 2701 | 24985 | 24915 | 25025 | 24760 | 24760 | 24870 | -225 | -115 | 92 | 1144.14 | 377 | 22 |
| 2702 | 24970 | 25030 | 25030 | 24800 | 24800 | 24900 | -170 | -70 | 9 | 112.06 | 122 | 4 |
| 2703 | 24985 | 25005 | 25005 | 24840 | 24840 | 24900 | -145 | -85 | 9 | 112.05 | 105 | -2 |
| 2704 | 24975 | 24855 | 24855 | 24855 | 24855 | 24855 | -120 | -120 | 1 | 12.43 | 95 | 1 |
| 2705 | 24985 | 25000 | 25000 | 24770 | 24770 | 24865 | -215 | -120 | 14 | 174.08 | 133 | 0 |
| 2706 | 24985 | 24925 | 24960 | 24800 | 24805 | 24890 | -180 | -95 | 17 | 211.57 | 60 | -6 |
| Total | | 147028 | 1824444.08 | 193563 / -3309 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2607 | 16000 | 15850 | 15875 | 15850 | 15870 | 15860 | -130 | -140 | 90 | 713.75 | 3395 | 0 |
| 2608 | 16025 | 16045 | 16095 | 15865 | 15920 | 15965 | -105 | -60 | 44601 | 356071.45 | 70951 | -169 |
| 2609 | 16050 | 16030 | 16105 | 15880 | 15925 | 15965 | -125 | -85 | 21739 | 173556.69 | 71143 | 2941 |
| 2610 | 16075 | 16120 | 16130 | 15910 | 15950 | 15960 | -125 | -115 | 4289 | 34236.20 | 6855 | 1135 |
| 2611 | 16105 | 16125 | 16125 | 15940 | 15960 | 15995 | -145 | -110 | 32 | 255.99 | 281 | 12 |
| 2612 | 16140 | 16035 | 16035 | 16000 | 16000 | 16010 | -140 | -130 | 4 | 32.02 | 148 | 1 |
| 2701 | 16145 | 16125 | 16125 | 16040 | 16070 | 16075 | -75 | -70 | 9 | 72.34 | 197 | -1 |
| 2702 | 16190 | | | | 16120 | 16120 | -70 | -70 | 0 | 0.00 | 31 | 0 |
| 2703 | 16215 | | | | 16125 | 16125 | -90 | -90 | 0 | 0.00 | 28 | 0 |
| 2704 | 16215 | 16180 | 16180 | 16180 | 16180 | 16180 | -35 | -35 | 1 | 8.09 | 31 | 1 |
| 2705 | 16270 | 16165 | 16165 | 16125 | 16125 | 16155 | -145 | -115 | 4 | 32.31 | 52 | 0 |
| 2706 | 16280 | 16250 | 16250 | 16250 | 16250 | 16250 | -30 | -30 | 2 | 16.25 | 7 | 1 |
| Total | | 70771 | 564995.08 | 153119 / 3921 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2607 | 127510 | 128000 | 129100 | 127020 | 127020 | 128280 | -490 | 770 | 828 | 10622.02 | 12270 | 342 |
| 2608 | 127640 | 127700 | 129240 | 127170 | 127360 | 128290 | -280 | 650 | 28647 | 367527.22 | 60756 | -849 |
| 2609 | 128010 | 128300 | 129650 | 127510 | 127710 | 128700 | -300 | 690 | 241336 | 3106020.46 | 235422 | 3015 |
| 2610 | 128340 | 128660 | 130000 | 127920 | 128040 | 128950 | -300 | 610 | 14118 | 182063.31 | 38856 | 1542 |
| 2611 | 128550 | 128840 | 130170 | 128120 | 128270 | 129220 | -280 | 670 | 5500 | 71075.09 | 11689 | 1651 |
| 2612 | 128940 | 129210 | 130460 | 128450 | 128710 | 129460 | -230 | 520 | 2154 | 27886.30 | 10735 | 218 |
| 2701 | 129370 | 129530 | 130840 | 128800 | 129100 | 129840 | -270 | 470 | 915 | 11880.55 | 4740 | -18 |
| 2702 | 129900 | 130780 | 131190 | 129350 | 129530 | 129820 | -370 | -80 | 232 | 3012.00 | 1009 | 102 |
| 2703 | 130120 | 131020 | 131460 | 129800 | 129880 | 130690 | -240 | 570 | 58 | 758.04 | 827 | 1 |
| 2704 | 130300 | 131170 | 131780 | 129980 | 130240 | 131070 | -60 | 770 | 32 | 419.44 | 387 | 3 |
| 2705 | 130760 | 131850 | 132120 | 130340 | 130540 | 130860 | -220 | 100 | 199 | 2604.12 | 1210 | 34 |
| 2706 | 130970 | 132000 | 132200 | 130800 | 131020 | 131430 | 50 | 460 | 55 | 722.91 | 142 | -3 |
| Total | | 294074 | 3784591.44 | 378043 / 6038 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2607 | 417790 | 413950 | 413950 | 409500 | 409900 | 411400 | -7890 | -6390 | 12 | 493.69 | 1326 | -2 |
| 2608 | 416770 | 413000 | 416740 | 408390 | 409700 | 412700 | -7070 | -4070 | 219110 | 9042798.69 | 38521 | -2598 |
| 2609 | 415750 | 412100 | 416000 | 408030 | 409210 | 411960 | -6540 | -3790 | 60627 | 2497620.19 | 29512 | 608 |
| 2610 | 414750 | 411640 | 414870 | 407320 | 408640 | 410580 | -6110 | -4170 | 12130 | 498045.21 | 10686 | 220 |
| 2611 | 414070 | 410150 | 413820 | 406710 | 408010 | 409720 | -6060 | -4350 | 1795 | 73546.15 | 1867 | 103 |
| 2612 | 414100 | 409460 | 413570 | 406810 | 407890 | 409850 | -6210 | -4250 | 579 | 23730.73 | 746 | -118 |
| 2701 | 413650 | 411000 | 413450 | 407320 | 407810 | 409880 | -5840 | -3770 | 103 | 4221.84 | 297 | 5 |
| 2702 | 413870 | 411180 | 413130 | 407660 | 408320 | 408870 | -5550 | -5000 | 184 | 7523.25 | 235 | -1 |
| 2703 | 413250 | 410160 | 410160 | 406620 | 406980 | 408960 | -6270 | -4290 | 23 | 940.61 | 83 | -11 |
| 2704 | 413170 | 409690 | 413270 | 407330 | 407330 | 410770 | -5840 | -2400 | 23 | 944.78 | 48 | -4 |
| 2705 | 413350 | 411110 | 412040 | 406240 | 408000 | 408690 | -5350 | -4660 | 28 | 1144.34 | 115 | -3 |
| 2706 | 413000 | 411150 | 411150 | 406120 | 406890 | 407880 | -6110 | -5120 | 8 | 326.31 | 46 | -1 |
| Total | | 294622 | 12151335.79 | 83482 / -1802 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2607 | 2668 | 2668 | 2668 | 2657 | 2657 | 2663 | -11 | -5 | 45 | 239.73 | 3330 | -15 |
| 2608 | 2705 | 2694 | 2712 | 2656 | 2656 | 2684 | -49 | -21 | 4202 | 22560.29 | 10801 | 797 |
| 2609 | 2717 | 2709 | 2724 | 2673 | 2678 | 2694 | -39 | -23 | 296649 | 1598933.69 | 402039 | 44305 |
| 2610 | 2738 | 2736 | 2744 | 2700 | 2701 | 2717 | -37 | -21 | 23721 | 128908.10 | 81108 | 2295 |
| 2611 | 2766 | 2761 | 2771 | 2727 | 2729 | 2749 | -37 | -17 | 6790 | 37341.39 | 34491 | -388 |
| 2612 | 2794 | 2785 | 2795 | 2753 | 2758 | 2769 | -36 | -25 | 341 | 1889.14 | 2354 | -15 |
| 2701 | 2818 | 2810 | 2824 | 2778 | 2781 | 2796 | -37 | -22 | 6356 | 35549.60 | 33027 | 990 |
| 2702 | 2831 | 2822 | 2835 | 2796 | 2799 | 2817 | -32 | -14 | 42 | 236.64 | 342 | 10 |
| 2703 | 2858 | 2842 | 2855 | 2807 | 2813 | 2821 | -45 | -37 | 250 | 1410.91 | 518 | -83 |
| 2704 | 2874 | 2860 | 2870 | 2837 | 2844 | 2854 | -30 | -20 | 35 | 199.78 | 107 | -12 |
| 2705 | 2895 | 2880 | 2892 | 2850 | 2858 | 2870 | -37 | -25 | 215 | 1234.25 | 786 | 4 |
| 2706 | 2902 | 2895 | 2902 | 2875 | 2875 | 2889 | -27 | -13 | 29 | 167.57 | 55 | -1 |
| Total | | 338675 | 1828671.08 | 568958 / 47887 |
豫公网安备41010502003434号