SHFE Metals Close Price For July 20, 2026
Monday, Jul 20, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 103810 | 103120 | 104350 | 103120 | 104020 | 103940 | 210 | 130 | 55695 | 2894654.66 | 117335 | -10137 |
| 2609 | 103720 | 103100 | 104200 | 103000 | 103790 | 103760 | 70 | 40 | 79025 | 4099881.74 | 190685 | 10560 |
| 2610 | 103520 | 102920 | 103940 | 102810 | 103540 | 103450 | 20 | -70 | 19784 | 1023413.26 | 72264 | 4308 |
| 2611 | 103390 | 102750 | 103740 | 102630 | 103360 | 103290 | -30 | -100 | 6246 | 322601.42 | 31253 | 1462 |
| 2612 | 103260 | 102800 | 103730 | 102620 | 103330 | 103280 | 70 | 20 | 7744 | 399932.30 | 50606 | 868 |
| 2701 | 103320 | 102850 | 103700 | 102670 | 103230 | 103180 | -90 | -140 | 2007 | 103547.35 | 20010 | 998 |
| 2702 | 103250 | 102800 | 103650 | 102740 | 103250 | 103190 | 0 | -60 | 501 | 25851.21 | 8091 | 224 |
| 2703 | 103440 | 102820 | 103600 | 102680 | 103220 | 103260 | -220 | -180 | 469 | 24216.39 | 15308 | 95 |
| 2704 | 103250 | 102850 | 103600 | 102780 | 103170 | 103110 | -80 | -140 | 190 | 9796.34 | 8631 | 59 |
| 2705 | 103510 | 102900 | 103550 | 102700 | 103160 | 103030 | -350 | -480 | 735 | 37864.41 | 3677 | 289 |
| 2706 | 103360 | 102870 | 103520 | 102710 | 103020 | 103070 | -340 | -290 | 663 | 34169.66 | 3363 | 137 |
| 2707 | 103480 | 102940 | 103510 | 102720 | 103140 | 103020 | -340 | -460 | 407 | 20966.37 | 542 | 228 |
| Total | | 173466 | 8996895.10 | 521765 / 9091 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 92190 | 91520 | 92650 | 91510 | 92280 | 92210 | 90 | 20 | 6521 | 300663.77 | 9716 | -358 |
| 2609 | 91980 | 91410 | 92390 | 91330 | 92010 | 91990 | 30 | 10 | 1547 | 71154.42 | 7221 | 98 |
| 2610 | 91720 | 91530 | 92210 | 91380 | 91800 | 91890 | 80 | 170 | 88 | 4043.38 | 382 | -4 |
| 2611 | 91120 | 91490 | 92090 | 91360 | 91910 | 91700 | 790 | 580 | 10 | 458.54 | 89 | 2 |
| 2612 | 98310 | 91680 | 92070 | 91680 | 92070 | 91890 | -6240 | -6420 | 4 | 183.80 | 3 | -1 |
| 2701 | 96640 | 92030 | 92030 | 92020 | 92020 | 92020 | -4620 | -4620 | 3 | 138.04 | 2 | -1 |
| 2702 | 87920 | 92130 | 92130 | 92130 | 92130 | 92130 | 4210 | 4210 | 1 | 46.07 | 3 | 0 |
| 2703 | 88290 | | | | 90070 | 90070 | 1780 | 1780 | 0 | 0.00 | 2 | 0 |
| 2704 | 95470 | | | | 92210 | 92210 | -3260 | -3260 | 0 | 0.00 | 2 | 0 |
| 2705 | 88810 | | | | 89770 | 89770 | 960 | 960 | 0 | 0.00 | 3 | 0 |
| 2706 | 95440 | | | | 93570 | 93570 | -1870 | -1870 | 0 | 0.00 | 2 | 0 |
| 2707 | 82340 | | | | 88100 | 88100 | 5760 | 5760 | 0 | 0.00 | 3 | 0 |
| Total | | 8174 | 376688.00 | 17428 / -264 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 23210 | 23120 | 23450 | 22985 | 23010 | 23205 | -200 | -5 | 116354 | 1350191.83 | 143434 | -17467 |
| 2609 | 23230 | 23170 | 23470 | 22995 | 23010 | 23210 | -220 | -20 | 240795 | 2794666.26 | 261373 | 18930 |
| 2610 | 23225 | 23120 | 23455 | 23000 | 23010 | 23205 | -215 | -20 | 48095 | 558131.32 | 89190 | 4531 |
| 2611 | 23215 | 23160 | 23460 | 22990 | 23005 | 23190 | -210 | -25 | 10509 | 121863.89 | 32489 | 1490 |
| 2612 | 23220 | 23045 | 23460 | 22985 | 23005 | 23175 | -215 | -45 | 8752 | 101426.70 | 34263 | 1663 |
| 2701 | 23205 | 23200 | 23465 | 22980 | 23000 | 23125 | -205 | -80 | 5781 | 66855.44 | 16148 | 766 |
| 2702 | 23195 | 23200 | 23450 | 23000 | 23015 | 23150 | -180 | -45 | 1566 | 18128.77 | 6740 | -9 |
| 2703 | 23210 | 23230 | 23470 | 23010 | 23090 | 23250 | -120 | 40 | 660 | 7673.30 | 5389 | 206 |
| 2704 | 23225 | 23235 | 23460 | 23030 | 23055 | 23230 | -170 | 5 | 601 | 6981.04 | 2739 | 186 |
| 2705 | 23225 | 23170 | 23455 | 23040 | 23080 | 23215 | -145 | -10 | 338 | 3924.03 | 2223 | 103 |
| 2706 | 23250 | 23225 | 23480 | 23050 | 23090 | 23175 | -160 | -75 | 452 | 5238.04 | 1076 | 228 |
| 2707 | 23275 | 23265 | 23480 | 23085 | 23085 | 23345 | -190 | 70 | 42 | 490.34 | 30 | 18 |
| Total | | 433945 | 5035570.94 | 595094 / 10645 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 24565 | 24320 | 24520 | 24215 | 24345 | 24350 | -220 | -215 | 68437 | 833224.44 | 45287 | -10785 |
| 2609 | 24610 | 24370 | 24560 | 24235 | 24365 | 24390 | -245 | -220 | 130763 | 1594799.65 | 97218 | 1810 |
| 2610 | 24625 | 24400 | 24575 | 24260 | 24400 | 24405 | -225 | -220 | 21139 | 257969.08 | 23456 | -478 |
| 2611 | 24615 | 24415 | 24590 | 24265 | 24420 | 24440 | -195 | -175 | 3037 | 37113.64 | 6318 | -215 |
| 2612 | 24670 | 24425 | 24580 | 24290 | 24390 | 24435 | -280 | -235 | 449 | 5486.08 | 2266 | -75 |
| 2701 | 24620 | 24555 | 24575 | 24300 | 24410 | 24480 | -210 | -140 | 488 | 5973.70 | 506 | 137 |
| 2702 | 24665 | 24450 | 24565 | 24335 | 24445 | 24450 | -220 | -215 | 55 | 672.38 | 87 | -38 |
| 2703 | 24695 | 24425 | 24450 | 24325 | 24440 | 24400 | -255 | -295 | 6 | 73.21 | 107 | -1 |
| 2704 | 24640 | 24390 | 24545 | 24330 | 24450 | 24435 | -190 | -205 | 13 | 158.84 | 97 | 3 |
| 2705 | 24675 | 24500 | 24595 | 24330 | 24460 | 24445 | -215 | -230 | 53 | 647.85 | 134 | -13 |
| 2706 | 24705 | 24495 | 24635 | 24365 | 24445 | 24485 | -260 | -220 | 19 | 232.62 | 78 | 4 |
| 2707 | 24665 | 24500 | 24500 | 24500 | 24500 | 24500 | -165 | -165 | 2 | 24.50 | 4 | 0 |
| Total | | 224461 | 2736375.98 | 175558 / -9651 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15825 | 15895 | 15950 | 15765 | 15790 | 15875 | -35 | 50 | 33923 | 269299.22 | 29987 | -7399 |
| 2609 | 15835 | 15875 | 15980 | 15780 | 15810 | 15885 | -25 | 50 | 77619 | 616667.45 | 114495 | 131 |
| 2610 | 15865 | 15940 | 16000 | 15800 | 15830 | 15915 | -35 | 50 | 8771 | 69813.37 | 15892 | 1691 |
| 2611 | 15880 | 15925 | 16000 | 15825 | 15865 | 15900 | -15 | 20 | 73 | 580.41 | 390 | 0 |
| 2612 | 15925 | 15990 | 16015 | 15905 | 15905 | 15970 | -20 | 45 | 13 | 103.81 | 193 | -5 |
| 2701 | 15955 | 15985 | 16080 | 15895 | 15915 | 16020 | -40 | 65 | 68 | 544.69 | 350 | 29 |
| 2702 | 16035 | 16000 | 16050 | 15990 | 15990 | 16015 | -45 | -20 | 6 | 48.05 | 26 | -3 |
| 2703 | 16055 | 16055 | 16060 | 16030 | 16060 | 16040 | 5 | -15 | 8 | 64.17 | 33 | 3 |
| 2704 | 15990 | 16005 | 16020 | 16000 | 16000 | 16005 | 10 | 15 | 3 | 24.01 | 33 | -2 |
| 2705 | 16040 | 16135 | 16135 | 16050 | 16050 | 16080 | 10 | 40 | 12 | 96.49 | 97 | 2 |
| 2706 | 16165 | 16095 | 16115 | 16050 | 16050 | 16075 | -115 | -90 | 8 | 64.32 | 23 | 4 |
| 2707 | 16115 | 16115 | 16125 | 16080 | 16095 | 16100 | -20 | -15 | 6 | 48.31 | 6 | 2 |
| Total | | 120510 | 957354.27 | 161525 / -5547 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 130420 | 128790 | 131470 | 128540 | 129530 | 130020 | -890 | -400 | 32206 | 418753.84 | 43476 | -4001 |
| 2609 | 130890 | 128890 | 131850 | 128850 | 129920 | 130250 | -970 | -640 | 254256 | 3311872.86 | 220933 | -6648 |
| 2610 | 131060 | 129530 | 132160 | 129200 | 130270 | 130660 | -790 | -400 | 20907 | 273184.69 | 43311 | -90 |
| 2611 | 130990 | 129760 | 132330 | 129430 | 130470 | 130840 | -520 | -150 | 5609 | 73392.74 | 14159 | 950 |
| 2612 | 131540 | 129970 | 132580 | 129820 | 130790 | 131140 | -750 | -400 | 2166 | 28405.97 | 10882 | -94 |
| 2701 | 132120 | 130430 | 133000 | 130180 | 131120 | 131510 | -1000 | -610 | 1563 | 20556.35 | 4837 | 162 |
| 2702 | 133220 | 130720 | 133300 | 130660 | 131570 | 131860 | -1650 | -1360 | 178 | 2347.12 | 961 | 4 |
| 2703 | 133450 | 130860 | 133340 | 130840 | 131850 | 132280 | -1600 | -1170 | 276 | 3651.19 | 1234 | -40 |
| 2704 | 133240 | 131410 | 133890 | 131410 | 132370 | 132680 | -870 | -560 | 270 | 3582.38 | 437 | -87 |
| 2705 | 132940 | 131850 | 134160 | 131800 | 132610 | 132960 | -330 | 20 | 165 | 2193.89 | 1378 | 0 |
| 2706 | 133390 | 132290 | 134440 | 132290 | 133260 | 133350 | -130 | -40 | 22 | 293.38 | 150 | 4 |
| 2707 | 133740 | 132210 | 135090 | 132210 | 134210 | 133980 | 470 | 240 | 17 | 227.77 | 48 | 12 |
| Total | | 317635 | 4138462.18 | 341806 / -9828 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 408600 | 402000 | 417880 | 401540 | 412480 | 411910 | 3880 | 3310 | 226311 | 9322112.77 | 31622 | -1556 |
| 2609 | 408020 | 402050 | 416770 | 401230 | 411550 | 411260 | 3530 | 3240 | 89230 | 3669725.11 | 31763 | 1043 |
| 2610 | 406920 | 402730 | 415600 | 400980 | 410460 | 410740 | 3540 | 3820 | 20065 | 824165.42 | 12163 | 68 |
| 2611 | 406380 | 403240 | 414600 | 400790 | 409600 | 410670 | 3220 | 4290 | 3679 | 151087.60 | 2841 | 644 |
| 2612 | 406190 | 401030 | 414550 | 401030 | 409030 | 410580 | 2840 | 4390 | 772 | 31696.81 | 946 | 191 |
| 2701 | 405950 | 401040 | 414340 | 401040 | 409030 | 409780 | 3080 | 3830 | 343 | 14055.61 | 343 | -12 |
| 2702 | 407890 | 401520 | 414320 | 401520 | 409110 | 410380 | 1220 | 2490 | 96 | 3939.69 | 199 | 12 |
| 2703 | 407830 | 407670 | 413130 | 407640 | 408840 | 411490 | 1010 | 3660 | 36 | 1481.36 | 73 | -10 |
| 2704 | 405980 | 409480 | 413950 | 409480 | 413950 | 411960 | 7970 | 5980 | 9 | 370.77 | 56 | -1 |
| 2705 | 404450 | 405830 | 412900 | 405830 | 407900 | 409490 | 3450 | 5040 | 47 | 1924.61 | 126 | 15 |
| 2706 | 404470 | 402850 | 410840 | 402850 | 408760 | 408830 | 4290 | 4360 | 17 | 695.02 | 60 | 9 |
| 2707 | 409860 | 409920 | 412130 | 408080 | 408400 | 409990 | -1460 | 130 | 7 | 287.00 | 6 | 1 |
| Total | | 340612 | 14021541.76 | 80198 / 404 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2670 | 2645 | 2742 | 2645 | 2702 | 2701 | 32 | 31 | 6403 | 34597.86 | 12841 | 476 |
| 2609 | 2675 | 2650 | 2746 | 2650 | 2710 | 2706 | 35 | 31 | 449229 | 2431955.42 | 331129 | -55066 |
| 2610 | 2697 | 2690 | 2785 | 2678 | 2734 | 2732 | 37 | 35 | 49654 | 271353.07 | 77645 | -3299 |
| 2611 | 2722 | 2706 | 2797 | 2704 | 2759 | 2746 | 37 | 24 | 6462 | 35496.23 | 36877 | 505 |
| 2612 | 2748 | 2728 | 2826 | 2728 | 2791 | 2777 | 43 | 29 | 771 | 4282.34 | 2379 | 67 |
| 2701 | 2773 | 3022 | 3022 | 2755 | 2814 | 2805 | 41 | 32 | 19064 | 106958.63 | 36517 | 2465 |
| 2702 | 2797 | 2862 | 2862 | 2730 | 2824 | 2801 | 27 | 4 | 68 | 380.99 | 343 | -6 |
| 2703 | 2818 | 2876 | 2879 | 2750 | 2847 | 2836 | 29 | 18 | 189 | 1072.02 | 425 | 0 |
| 2704 | 2840 | 2835 | 2893 | 2835 | 2870 | 2853 | 30 | 13 | 152 | 867.59 | 249 | 79 |
| 2705 | 2854 | 2869 | 2928 | 2842 | 2876 | 2887 | 22 | 33 | 443 | 2557.91 | 856 | 0 |
| 2706 | 2874 | 2906 | 2932 | 2785 | 2905 | 2887 | 31 | 13 | 69 | 398.54 | 90 | 5 |
| 2707 | 2887 | 2877 | 2949 | 2877 | 2906 | 2908 | 19 | 21 | 34 | 197.79 | 36 | 20 |
| Total | | 532538 | 2890118.38 | 499387 / -54754 |
豫公网安备41010502003434号