SHFE Metals Close Price For July 15, 2026
Wednesday, Jul 15, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2607 | 104350 | 105020 | 105570 | 104320 | 104500 | 105150 | 150 | 800 | 2595 | 136443.65 | 1500 | -1810 |
| 2608 | 104100 | 104700 | 105140 | 104050 | 104220 | 104680 | 120 | 580 | 77726 | 4068245.62 | 140641 | -4510 |
| 2609 | 104090 | 104600 | 105110 | 103940 | 104140 | 104610 | 50 | 520 | 72344 | 3784143.37 | 184297 | 6519 |
| 2610 | 103980 | 104620 | 104950 | 103810 | 103980 | 104460 | 0 | 480 | 14768 | 771395.97 | 64509 | 3189 |
| 2611 | 103880 | 104600 | 104800 | 103710 | 103870 | 104340 | -10 | 460 | 3751 | 195700.28 | 28689 | 634 |
| 2612 | 103850 | 104270 | 104700 | 103660 | 103850 | 104270 | 0 | 420 | 6226 | 324616.61 | 48018 | 423 |
| 2701 | 103820 | 104450 | 104660 | 103650 | 103810 | 104260 | -10 | 440 | 929 | 48429.33 | 17959 | -6 |
| 2702 | 103830 | 104340 | 104590 | 103650 | 103810 | 104280 | -20 | 450 | 858 | 44737.15 | 7824 | -94 |
| 2703 | 103870 | 104210 | 104610 | 103640 | 103800 | 104230 | -70 | 360 | 2239 | 116694.82 | 15153 | 830 |
| 2704 | 103830 | 104180 | 104560 | 103710 | 103820 | 104300 | -10 | 470 | 356 | 18566.86 | 8347 | -27 |
| 2705 | 103770 | 104200 | 104450 | 103600 | 103780 | 104160 | 10 | 390 | 135 | 7031.34 | 3146 | -21 |
| 2706 | 103740 | 104220 | 104560 | 103470 | 103760 | 104000 | 20 | 260 | 417 | 21685.40 | 2995 | 113 |
| Total | | 182344 | 9537690.38 | 523078 / 5240 |
| 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 | 92320 | 93050 | 93320 | 92370 | 92520 | 92950 | 200 | 630 | 6642 | 308696.15 | 10770 | 215 |
| 2609 | 92300 | 92850 | 93170 | 92200 | 92370 | 92800 | 70 | 500 | 1060 | 49185.93 | 6907 | 31 |
| 2610 | 92170 | 92430 | 92900 | 92140 | 92190 | 92610 | 20 | 440 | 19 | 879.81 | 409 | 6 |
| 2611 | 92230 | 92560 | 92860 | 92140 | 92260 | 92590 | 30 | 360 | 8 | 370.39 | 87 | 0 |
| 2612 | 91940 | | | | 91940 | 91940 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2701 | 90940 | | | | 91370 | 91370 | 430 | 430 | 0 | 0.00 | 1 | 0 |
| 2702 | 90900 | 92140 | 93380 | 92140 | 93380 | 92760 | 2480 | 1860 | 2 | 92.76 | 0 | 0 |
| 2703 | 90880 | 91960 | 93570 | 91960 | 92300 | 92630 | 1420 | 1750 | 7 | 324.22 | 1 | 1 |
| 2704 | 92180 | | | | 92180 | 92180 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 92120 | 92400 | 93480 | 92400 | 93480 | 92940 | 1360 | 820 | 2 | 92.94 | 1 | 0 |
| 2706 | 92260 | | | | 92260 | 92260 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 7740 | 359642.20 | 19545 / 253 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2607 | 23165 | 23300 | 23340 | 22765 | 23140 | 23155 | -25 | -10 | 2470 | 28600.14 | 15685 | -570 |
| 2608 | 23210 | 23350 | 23380 | 23140 | 23180 | 23225 | -30 | 15 | 118735 | 1378998.16 | 185951 | -7249 |
| 2609 | 23240 | 23400 | 23415 | 23160 | 23205 | 23250 | -35 | 10 | 87626 | 1018697.56 | 227734 | 7228 |
| 2610 | 23270 | 23380 | 23425 | 23185 | 23230 | 23255 | -40 | -15 | 27158 | 315796.70 | 77847 | 2170 |
| 2611 | 23290 | 23465 | 23465 | 23200 | 23240 | 23265 | -50 | -25 | 4587 | 53361.59 | 29515 | 451 |
| 2612 | 23300 | 23425 | 23455 | 23180 | 23200 | 23250 | -100 | -50 | 4078 | 47413.59 | 31023 | 1385 |
| 2701 | 23295 | 23415 | 23435 | 23175 | 23200 | 23275 | -95 | -20 | 1287 | 14979.08 | 13785 | 224 |
| 2702 | 23300 | 23410 | 23430 | 23170 | 23215 | 23275 | -85 | -25 | 338 | 3933.62 | 6133 | -14 |
| 2703 | 23335 | 23415 | 23415 | 23195 | 23210 | 23265 | -125 | -70 | 333 | 3873.86 | 5108 | 110 |
| 2704 | 23355 | 23450 | 23450 | 23205 | 23255 | 23300 | -100 | -55 | 201 | 2341.66 | 2540 | 91 |
| 2705 | 23390 | 23400 | 23425 | 23210 | 23250 | 23310 | -140 | -80 | 79 | 920.83 | 2045 | 7 |
| 2706 | 23375 | 23435 | 23445 | 23255 | 23280 | 23330 | -95 | -45 | 72 | 839.89 | 829 | -3 |
| Total | | 246964 | 2869756.67 | 598195 / 3830 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2607 | 24665 | 24800 | 24840 | 24695 | 24695 | 24795 | 30 | 130 | 260 | 3223.69 | 3440 | -85 |
| 2608 | 24705 | 24880 | 24895 | 24745 | 24755 | 24830 | 50 | 125 | 61393 | 762338.63 | 71294 | -2150 |
| 2609 | 24760 | 24945 | 24950 | 24795 | 24805 | 24890 | 45 | 130 | 51646 | 642745.70 | 91969 | 5913 |
| 2610 | 24795 | 24960 | 24985 | 24830 | 24840 | 24920 | 45 | 125 | 10419 | 129821.52 | 21600 | 1784 |
| 2611 | 24815 | 24985 | 24990 | 24835 | 24845 | 24925 | 30 | 110 | 730 | 9099.34 | 5809 | 269 |
| 2612 | 24765 | 24940 | 24970 | 24835 | 24860 | 24915 | 95 | 150 | 392 | 4884.04 | 2428 | -22 |
| 2701 | 24790 | 24930 | 24965 | 24840 | 24870 | 24910 | 80 | 120 | 49 | 610.40 | 379 | 7 |
| 2702 | 24825 | 24910 | 24955 | 24910 | 24955 | 24935 | 130 | 110 | 5 | 62.34 | 125 | 1 |
| 2703 | 24785 | 24940 | 24940 | 24880 | 24880 | 24910 | 95 | 125 | 2 | 24.91 | 106 | 0 |
| 2704 | 24800 | 24940 | 24940 | 24865 | 24865 | 24900 | 65 | 100 | 7 | 87.16 | 95 | 3 |
| 2705 | 24815 | 24975 | 24975 | 24850 | 24850 | 24920 | 35 | 105 | 11 | 137.06 | 139 | 2 |
| 2706 | 24820 | 24985 | 25015 | 24870 | 24870 | 24940 | 50 | 120 | 27 | 336.75 | 66 | 9 |
| Total | | 124941 | 1553371.53 | 197450 / 5731 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2607 | 15825 | 15600 | 16520 | 15550 | 15590 | 15605 | -235 | -220 | 375 | 2926.20 | 3060 | -275 |
| 2608 | 15870 | 15870 | 15870 | 15565 | 15575 | 15650 | -295 | -220 | 97634 | 764106.82 | 59064 | -5089 |
| 2609 | 15875 | 15795 | 15865 | 15570 | 15570 | 15655 | -305 | -220 | 78932 | 617917.39 | 106665 | 26229 |
| 2610 | 15905 | 15900 | 15900 | 15595 | 15595 | 15665 | -310 | -240 | 8168 | 63991.29 | 11075 | 2786 |
| 2611 | 15905 | 15850 | 15860 | 15640 | 15645 | 15685 | -260 | -220 | 269 | 2110.27 | 424 | 142 |
| 2612 | 15975 | 15900 | 15910 | 15690 | 15710 | 15725 | -265 | -250 | 117 | 920.20 | 208 | 58 |
| 2701 | 16010 | 15900 | 15900 | 15715 | 15715 | 15770 | -295 | -240 | 141 | 1112.11 | 300 | 97 |
| 2702 | 16035 | 15890 | 15890 | 15790 | 15790 | 15830 | -245 | -205 | 12 | 94.99 | 33 | 4 |
| 2703 | 16070 | 15950 | 15950 | 15815 | 15815 | 15865 | -255 | -205 | 5 | 39.67 | 31 | 0 |
| 2704 | 16080 | 16280 | 16280 | 15865 | 15865 | 15980 | -215 | -100 | 13 | 103.89 | 36 | 5 |
| 2705 | 16130 | 16075 | 16075 | 15890 | 15900 | 15950 | -230 | -180 | 24 | 191.45 | 76 | 21 |
| 2706 | 16155 | 16060 | 16060 | 15920 | 15925 | 15980 | -230 | -175 | 5 | 39.95 | 15 | 5 |
| Total | | 185695 | 1453554.22 | 180987 / 23983 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2607 | 128660 | 126000 | 128860 | 126000 | 127600 | 127960 | -1060 | -700 | 240 | 3071.24 | 12300 | 18 |
| 2608 | 129080 | 130230 | 130230 | 127330 | 127760 | 128590 | -1320 | -490 | 22921 | 294763.31 | 56734 | 58 |
| 2609 | 129430 | 129760 | 130150 | 127700 | 128120 | 129050 | -1310 | -380 | 205443 | 2651253.70 | 233437 | 6907 |
| 2610 | 129780 | 130470 | 130470 | 128060 | 128470 | 129300 | -1310 | -480 | 13355 | 172683.32 | 40026 | 1393 |
| 2611 | 130010 | 130450 | 130680 | 128390 | 128720 | 129610 | -1290 | -400 | 3838 | 49744.38 | 12898 | 674 |
| 2612 | 130440 | 130860 | 131100 | 128700 | 129100 | 129880 | -1340 | -560 | 3139 | 40771.41 | 11170 | 581 |
| 2701 | 130760 | 131200 | 131450 | 129050 | 129460 | 130220 | -1300 | -540 | 827 | 10769.87 | 4815 | 112 |
| 2702 | 131190 | 131390 | 131390 | 129720 | 129790 | 130690 | -1400 | -500 | 42 | 548.93 | 1011 | 2 |
| 2703 | 131550 | 131840 | 131840 | 130230 | 130230 | 131230 | -1320 | -320 | 25 | 328.09 | 821 | -10 |
| 2704 | 131820 | 131660 | 131660 | 130410 | 130820 | 130850 | -1000 | -970 | 14 | 183.19 | 382 | -3 |
| 2705 | 132160 | 132260 | 132470 | 130720 | 130980 | 131460 | -1180 | -700 | 105 | 1380.43 | 1212 | 19 |
| 2706 | 132140 | 132710 | 132710 | 130800 | 131240 | 132030 | -900 | -110 | 32 | 422.52 | 137 | -2 |
| Total | | 249981 | 3225920.38 | 374943 / 9749 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2607 | 411130 | 417740 | 420010 | 410010 | 412000 | 416130 | 870 | 5000 | 54 | 2247.14 | 1332 | 6 |
| 2608 | 410950 | 421000 | 421800 | 409630 | 411620 | 416800 | 670 | 5850 | 207827 | 8662365.76 | 35894 | -3398 |
| 2609 | 410600 | 420500 | 420900 | 409240 | 411210 | 416010 | 610 | 5410 | 60812 | 2529853.05 | 30274 | 1025 |
| 2610 | 410300 | 420000 | 420000 | 408620 | 410680 | 414840 | 380 | 4540 | 11948 | 495654.62 | 11033 | 174 |
| 2611 | 410450 | 418970 | 419210 | 408000 | 409760 | 413980 | -690 | 3530 | 1189 | 49222.90 | 2232 | 112 |
| 2612 | 408630 | 418890 | 418910 | 408000 | 410030 | 413630 | 1400 | 5000 | 458 | 18944.58 | 748 | -33 |
| 2701 | 409450 | 419070 | 419070 | 408760 | 409510 | 412940 | 60 | 3490 | 206 | 8506.63 | 345 | 64 |
| 2702 | 410880 | 418700 | 418700 | 408400 | 409730 | 413590 | -1150 | 2710 | 81 | 3350.10 | 206 | -11 |
| 2703 | 410310 | 419210 | 419210 | 408060 | 408740 | 412870 | -1570 | 2560 | 25 | 1032.19 | 77 | 0 |
| 2704 | 409280 | 418700 | 418700 | 416110 | 416270 | 417020 | 6990 | 7740 | 3 | 125.11 | 49 | 0 |
| 2705 | 409070 | 417630 | 417630 | 407870 | 407960 | 412750 | -1110 | 3680 | 35 | 1444.66 | 120 | 1 |
| 2706 | 405480 | 416300 | 418100 | 409210 | 409210 | 413740 | 3730 | 8260 | 5 | 206.87 | 45 | 0 |
| Total | | 282643 | 11772953.61 | 82355 / -2060 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2607 | 2663 | 2666 | 2666 | 2666 | 2666 | 2666 | 3 | 3 | 15 | 79.98 | 3315 | -15 |
| 2608 | 2679 | 2693 | 2711 | 2682 | 2705 | 2700 | 26 | 21 | 2438 | 13165.72 | 11330 | -157 |
| 2609 | 2684 | 2698 | 2718 | 2690 | 2706 | 2707 | 22 | 23 | 206853 | 1119916.10 | 369614 | -19958 |
| 2610 | 2707 | 2711 | 2744 | 2711 | 2726 | 2730 | 19 | 23 | 19276 | 105285.15 | 75957 | -3111 |
| 2611 | 2735 | 2746 | 2768 | 2739 | 2751 | 2755 | 16 | 20 | 4488 | 24735.92 | 35128 | 939 |
| 2612 | 2760 | 2779 | 2791 | 2768 | 2780 | 2778 | 20 | 18 | 400 | 2222.97 | 2224 | -7 |
| 2701 | 2787 | 2793 | 2821 | 2791 | 2806 | 2808 | 19 | 21 | 5591 | 31401.98 | 32305 | -718 |
| 2702 | 2805 | 2811 | 2830 | 2811 | 2822 | 2822 | 17 | 17 | 13 | 73.39 | 357 | 4 |
| 2703 | 2822 | 2826 | 2858 | 2826 | 2844 | 2841 | 22 | 19 | 92 | 522.87 | 492 | -28 |
| 2704 | 2845 | 2862 | 2890 | 2858 | 2858 | 2880 | 13 | 35 | 151 | 869.82 | 122 | 17 |
| 2705 | 2868 | 2875 | 2900 | 2873 | 2879 | 2887 | 11 | 19 | 107 | 617.86 | 853 | 13 |
| 2706 | 2878 | 2885 | 2911 | 2884 | 2896 | 2894 | 18 | 16 | 37 | 214.20 | 87 | 21 |
| Total | | 239461 | 1299105.97 | 531784 / -23000 |
豫公网安备41010502003434号