SHFE Metals Close Price For July 16, 2026
Thursday, Jul 16, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 104680 | 104520 | 104680 | 103940 | 104440 | 104310 | -240 | -370 | 54433 | 2839211.93 | 133116 | -7525 |
| 2609 | 104610 | 104570 | 104620 | 103840 | 104350 | 104250 | -260 | -360 | 49016 | 2555107.98 | 185475 | 1178 |
| 2610 | 104460 | 104260 | 104460 | 103720 | 104220 | 104110 | -240 | -350 | 11277 | 587039.10 | 65683 | 1174 |
| 2611 | 104340 | 103870 | 104310 | 103620 | 104100 | 103990 | -240 | -350 | 2905 | 151059.11 | 29228 | 539 |
| 2612 | 104270 | 104100 | 104260 | 103570 | 104050 | 103940 | -220 | -330 | 3113 | 161785.01 | 48650 | 632 |
| 2701 | 104260 | 104040 | 104200 | 103580 | 104030 | 103920 | -230 | -340 | 607 | 31540.05 | 18236 | 277 |
| 2702 | 104280 | 104240 | 104240 | 103580 | 104000 | 103940 | -280 | -340 | 298 | 15487.94 | 7863 | 39 |
| 2703 | 104230 | 104160 | 104210 | 103560 | 104000 | 103910 | -230 | -320 | 472 | 24523.85 | 15286 | 133 |
| 2704 | 104300 | 103990 | 104160 | 103540 | 103970 | 103770 | -330 | -530 | 130 | 6745.48 | 8391 | 44 |
| 2705 | 104160 | 104200 | 104200 | 103580 | 103970 | 103920 | -190 | -240 | 216 | 11224.27 | 3185 | 39 |
| 2706 | 104000 | 103930 | 104120 | 103460 | 103910 | 103760 | -90 | -240 | 304 | 15771.91 | 3015 | 20 |
| 2707 | 104000 | 103970 | 104340 | 103500 | 103900 | 103910 | -100 | -90 | 124 | 6442.92 | 101 | 101 |
| Total | | 122895 | 6405939.51 | 518229 / -3349 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 92950 | 92860 | 92990 | 92300 | 92750 | 92630 | -200 | -320 | 5165 | 239236.73 | 10551 | -219 |
| 2609 | 92800 | 92770 | 92770 | 92100 | 92610 | 92450 | -190 | -350 | 1353 | 62546.25 | 6959 | 52 |
| 2610 | 92610 | 92470 | 92480 | 91970 | 92200 | 92220 | -410 | -390 | 48 | 2213.34 | 407 | -2 |
| 2611 | 92590 | 92060 | 92390 | 92060 | 92390 | 92220 | -200 | -370 | 2 | 92.23 | 87 | 0 |
| 2612 | 91940 | | | | 91940 | 91940 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2701 | 91370 | | | | 91370 | 91370 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 92760 | | | | 92760 | 92760 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2703 | 92630 | | | | 92630 | 92630 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2704 | 92180 | | | | 92180 | 92180 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 92940 | | | | 92940 | 92940 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2706 | 92260 | | | | 92260 | 92260 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2707 | 92260 | | | | 92260 | 92260 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 6568 | 304088.54 | 18011 / -169 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 23225 | 23120 | 23260 | 23075 | 23235 | 23165 | 10 | -60 | 105564 | 1222722.36 | 172021 | -13930 |
| 2609 | 23250 | 23130 | 23275 | 23095 | 23240 | 23175 | -10 | -75 | 93355 | 1081944.78 | 238215 | 10481 |
| 2610 | 23255 | 23165 | 23280 | 23105 | 23230 | 23200 | -25 | -55 | 29901 | 346876.17 | 81339 | 3492 |
| 2611 | 23265 | 23170 | 23270 | 23115 | 23235 | 23205 | -30 | -60 | 8026 | 93130.25 | 29990 | 475 |
| 2612 | 23250 | 23160 | 23250 | 23100 | 23230 | 23190 | -20 | -60 | 4020 | 46612.27 | 32048 | 1025 |
| 2701 | 23275 | 23125 | 23250 | 23080 | 23230 | 23180 | -45 | -95 | 2042 | 23668.54 | 14379 | 594 |
| 2702 | 23275 | 23200 | 23240 | 23095 | 23215 | 23165 | -60 | -110 | 125 | 1448.11 | 6127 | -6 |
| 2703 | 23265 | 23210 | 23260 | 23095 | 23255 | 23190 | -10 | -75 | 393 | 4556.93 | 5205 | 97 |
| 2704 | 23300 | 23205 | 23275 | 23110 | 23275 | 23190 | -25 | -110 | 157 | 1820.80 | 2537 | -3 |
| 2705 | 23310 | 23210 | 23275 | 23120 | 23275 | 23195 | -35 | -115 | 100 | 1159.98 | 2066 | 21 |
| 2706 | 23330 | 23280 | 23280 | 23175 | 23260 | 23225 | -70 | -105 | 75 | 871.11 | 843 | 14 |
| 2707 | 23330 | 23210 | 23280 | 23210 | 23280 | 23245 | -50 | -85 | 8 | 93.00 | 8 | 8 |
| Total | | 243766 | 2824904.27 | 584778 / 2268 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 24830 | 24630 | 24700 | 24535 | 24660 | 24615 | -170 | -215 | 75319 | 927113.94 | 62018 | -9276 |
| 2609 | 24890 | 24705 | 24750 | 24585 | 24700 | 24665 | -190 | -225 | 71694 | 884341.67 | 91306 | -663 |
| 2610 | 24920 | 24705 | 24790 | 24625 | 24745 | 24705 | -175 | -215 | 13285 | 164128.57 | 22365 | 765 |
| 2611 | 24925 | 24740 | 24800 | 24645 | 24735 | 24725 | -190 | -200 | 1472 | 18200.01 | 6063 | 254 |
| 2612 | 24915 | 24765 | 24785 | 24635 | 24755 | 24710 | -160 | -205 | 190 | 2347.47 | 2362 | -66 |
| 2701 | 24910 | 24830 | 24830 | 24635 | 24710 | 24710 | -200 | -200 | 42 | 518.98 | 376 | -3 |
| 2702 | 24935 | 24465 | 24790 | 24465 | 24730 | 24680 | -205 | -255 | 18 | 222.15 | 125 | 0 |
| 2703 | 24910 | 24770 | 24770 | 24695 | 24695 | 24730 | -215 | -180 | 3 | 37.10 | 106 | 0 |
| 2704 | 24900 | 24705 | 24705 | 24700 | 24700 | 24700 | -200 | -200 | 2 | 24.70 | 95 | 0 |
| 2705 | 24920 | 24785 | 24785 | 24670 | 24755 | 24715 | -165 | -205 | 22 | 271.91 | 144 | 5 |
| 2706 | 24940 | 24835 | 24835 | 24685 | 24750 | 24755 | -190 | -185 | 14 | 173.30 | 68 | 2 |
| 2707 | 24940 | | | | 24835 | 24835 | -105 | -105 | 0 | 0.00 | 0 | 0 |
| Total | | 162061 | 1997379.80 | 185028 / -8982 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15650 | 15510 | 15730 | 15480 | 15710 | 15590 | 60 | -60 | 58672 | 457401.39 | 53487 | -5577 |
| 2609 | 15655 | 15550 | 15735 | 15490 | 15710 | 15595 | 55 | -60 | 76169 | 594026.89 | 116681 | 10016 |
| 2610 | 15665 | 15550 | 15760 | 15520 | 15735 | 15635 | 70 | -30 | 8446 | 66043.66 | 13418 | 2343 |
| 2611 | 15685 | 15585 | 15770 | 15555 | 15750 | 15670 | 65 | -15 | 71 | 556.37 | 419 | -5 |
| 2612 | 15725 | 15620 | 15810 | 15620 | 15810 | 15695 | 85 | -30 | 22 | 172.69 | 207 | -1 |
| 2701 | 15770 | 15715 | 15820 | 15655 | 15815 | 15750 | 45 | -20 | 27 | 212.67 | 313 | 13 |
| 2702 | 15830 | 15740 | 15775 | 15740 | 15775 | 15760 | -55 | -70 | 3 | 23.64 | 32 | -1 |
| 2703 | 15865 | 15800 | 15925 | 15800 | 15925 | 15860 | 60 | -5 | 2 | 15.86 | 29 | -2 |
| 2704 | 15980 | 15845 | 15965 | 15845 | 15965 | 15920 | -15 | -60 | 3 | 23.89 | 35 | -1 |
| 2705 | 15950 | 15860 | 15890 | 15825 | 15855 | 15860 | -95 | -90 | 5 | 39.65 | 79 | 3 |
| 2706 | 15980 | 15840 | 15880 | 15840 | 15880 | 15850 | -100 | -130 | 3 | 23.78 | 16 | 1 |
| 2707 | 15980 | 15845 | 15880 | 15845 | 15880 | 15855 | -100 | -125 | 3 | 23.79 | 3 | 3 |
| Total | | 143426 | 1118564.28 | 184719 / 6792 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 128590 | 128300 | 133150 | 128300 | 132540 | 130830 | 3950 | 2240 | 54804 | 717036.87 | 49772 | -6962 |
| 2609 | 129050 | 128880 | 133580 | 128720 | 132940 | 130940 | 3890 | 1890 | 375141 | 4912312.64 | 228414 | -5023 |
| 2610 | 129300 | 128850 | 133870 | 128850 | 133140 | 131300 | 3840 | 2000 | 30927 | 406077.67 | 42590 | 2564 |
| 2611 | 129610 | 129000 | 134050 | 129000 | 133400 | 131640 | 3790 | 2030 | 4886 | 64321.30 | 12999 | 101 |
| 2612 | 129880 | 129800 | 134380 | 129690 | 133780 | 132150 | 3900 | 2270 | 3090 | 40834.40 | 11064 | -106 |
| 2701 | 130220 | 129920 | 134710 | 129920 | 134070 | 132580 | 3850 | 2360 | 1822 | 24157.38 | 4807 | -8 |
| 2702 | 130690 | 130830 | 135030 | 130360 | 134440 | 133300 | 3750 | 2610 | 235 | 3132.56 | 1021 | 10 |
| 2703 | 131230 | 131360 | 135060 | 131120 | 134610 | 134350 | 3380 | 3120 | 355 | 4769.57 | 1089 | 268 |
| 2704 | 130850 | 131670 | 135760 | 131360 | 134890 | 133290 | 4040 | 2440 | 103 | 1372.98 | 405 | 23 |
| 2705 | 131460 | 132120 | 136100 | 131520 | 135270 | 134230 | 3810 | 2770 | 249 | 3342.41 | 1237 | 25 |
| 2706 | 132030 | 132610 | 136100 | 131720 | 135500 | 134070 | 3470 | 2040 | 84 | 1126.26 | 145 | 8 |
| 2707 | 132030 | 133500 | 136510 | 133500 | 135640 | 135820 | 3610 | 3790 | 26 | 353.13 | 4 | 4 |
| Total | | 471722 | 6178837.16 | 353547 / -9096 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 416800 | 413000 | 415930 | 404750 | 412650 | 410080 | -4150 | -6720 | 222378 | 9119349.61 | 33382 | -2512 |
| 2609 | 416010 | 412390 | 415330 | 404580 | 412040 | 409720 | -3970 | -6290 | 72731 | 2979947.33 | 29926 | -348 |
| 2610 | 414840 | 411610 | 414690 | 404200 | 411230 | 409320 | -3610 | -5520 | 14713 | 602234.57 | 11424 | 391 |
| 2611 | 413980 | 410860 | 413920 | 403800 | 410680 | 408340 | -3300 | -5640 | 1557 | 63579.04 | 2285 | 53 |
| 2612 | 413630 | 410700 | 413680 | 403960 | 410660 | 408420 | -2970 | -5210 | 494 | 20176.15 | 773 | 25 |
| 2701 | 412940 | 411190 | 413310 | 402740 | 410370 | 409850 | -2570 | -3090 | 340 | 13934.92 | 372 | 27 |
| 2702 | 413590 | 411370 | 413920 | 404220 | 410140 | 409000 | -3450 | -4590 | 264 | 10797.70 | 205 | -1 |
| 2703 | 412870 | 410910 | 413100 | 405080 | 409680 | 408140 | -3190 | -4730 | 89 | 3632.49 | 80 | 3 |
| 2704 | 417020 | 409880 | 413130 | 404540 | 411280 | 408930 | -5740 | -8090 | 22 | 899.66 | 55 | 6 |
| 2705 | 412750 | 410150 | 413000 | 404520 | 409000 | 408240 | -3750 | -4510 | 30 | 1224.74 | 115 | -5 |
| 2706 | 413740 | 403870 | 411690 | 403520 | 411690 | 405820 | -2050 | -7920 | 11 | 446.40 | 44 | -1 |
| 2707 | 413740 | 413530 | 413530 | 409490 | 409490 | 411510 | -4250 | -2230 | 2 | 82.30 | 1 | 1 |
| Total | | 312631 | 12816304.91 | 78662 / -2361 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2700 | 2705 | 2722 | 2680 | 2685 | 2701 | -15 | 1 | 4240 | 22908.04 | 11414 | 84 |
| 2609 | 2707 | 2711 | 2747 | 2685 | 2689 | 2707 | -18 | 0 | 231522 | 1253837.14 | 367207 | -2407 |
| 2610 | 2730 | 2726 | 2755 | 2705 | 2711 | 2726 | -19 | -4 | 23337 | 127251.10 | 74463 | -1494 |
| 2611 | 2755 | 2755 | 2782 | 2734 | 2740 | 2750 | -15 | -5 | 4384 | 24113.24 | 36132 | 1004 |
| 2612 | 2778 | 2795 | 2799 | 2763 | 2765 | 2779 | -13 | 1 | 490 | 2723.68 | 2312 | 88 |
| 2701 | 2808 | 2806 | 2829 | 2786 | 2795 | 2805 | -13 | -3 | 6055 | 33972.35 | 33758 | 1453 |
| 2702 | 2822 | 2839 | 2839 | 2805 | 2813 | 2819 | -9 | -3 | 14 | 78.95 | 360 | 3 |
| 2703 | 2841 | 2861 | 2875 | 2826 | 2834 | 2842 | -7 | 1 | 56 | 318.33 | 469 | -23 |
| 2704 | 2880 | 2877 | 2878 | 2848 | 2862 | 2864 | -18 | -16 | 83 | 475.54 | 160 | 38 |
| 2705 | 2887 | 2898 | 2900 | 2872 | 2876 | 2886 | -11 | -1 | 143 | 825.65 | 884 | 31 |
| 2706 | 2894 | 2906 | 2912 | 2887 | 2890 | 2901 | -4 | 7 | 34 | 197.29 | 88 | 1 |
| 2707 | 2894 | 2914 | 2918 | 2896 | 2896 | 2905 | 2 | 11 | 10 | 58.12 | 8 | 8 |
| Total | | 270368 | 1466759.42 | 527255 / -1214 |
豫公网安备41010502003434号