SHFE Metals Close Price For July 23, 2026
Thursday, Jul 23, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 106230 | 106180 | 106320 | 105920 | 106020 | 106120 | -210 | -110 | 30622 | 1624895.68 | 103108 | -3776 |
| 2609 | 106110 | 106000 | 106220 | 105810 | 105890 | 106010 | -220 | -100 | 66804 | 3541082.46 | 224899 | -2787 |
| 2610 | 105880 | 105780 | 106030 | 105610 | 105660 | 105820 | -220 | -60 | 16423 | 868950.36 | 82208 | 1488 |
| 2611 | 105650 | 105630 | 105810 | 105430 | 105460 | 105610 | -190 | -40 | 3853 | 203466.33 | 32617 | 147 |
| 2612 | 105530 | 105370 | 105690 | 105300 | 105370 | 105490 | -160 | -40 | 3329 | 175594.39 | 49276 | -217 |
| 2701 | 105500 | 105440 | 105550 | 105200 | 105250 | 105370 | -250 | -130 | 1225 | 64540.98 | 20895 | 127 |
| 2702 | 105480 | 105430 | 105530 | 105140 | 105180 | 105270 | -300 | -210 | 624 | 32846.25 | 8644 | 198 |
| 2703 | 105310 | 105100 | 105450 | 105100 | 105200 | 105250 | -110 | -60 | 473 | 24893.71 | 15257 | 48 |
| 2704 | 105450 | 105240 | 105420 | 105090 | 105130 | 105180 | -320 | -270 | 362 | 19038.03 | 8566 | 58 |
| 2705 | 105240 | 105200 | 105280 | 104990 | 105000 | 105070 | -240 | -170 | 325 | 17074.44 | 3998 | 164 |
| 2706 | 105090 | 105170 | 105230 | 104920 | 105000 | 105020 | -90 | -70 | 354 | 18589.11 | 3473 | 86 |
| 2707 | 105060 | 105100 | 105160 | 104860 | 104860 | 104980 | -200 | -80 | 207 | 10865.97 | 831 | 111 |
| Total | | 124601 | 6601837.69 | 553772 / -4353 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 94870 | 94840 | 95200 | 94670 | 94740 | 94940 | -130 | 70 | 6035 | 286499.79 | 10951 | -284 |
| 2609 | 94330 | 94310 | 94560 | 94090 | 94240 | 94350 | -90 | 20 | 1996 | 94162.87 | 7971 | 487 |
| 2610 | 93930 | 93750 | 94030 | 93700 | 93780 | 93850 | -150 | -80 | 97 | 4551.82 | 380 | -7 |
| 2611 | 94040 | 93520 | 93940 | 93520 | 93820 | 93710 | -220 | -330 | 189 | 8855.82 | 115 | 24 |
| 2612 | 94330 | 93800 | 93800 | 93800 | 93800 | 93800 | -530 | -530 | 1 | 46.90 | 1 | 0 |
| 2701 | 92480 | | | | 92480 | 92480 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 93340 | | | | 93450 | 93450 | 110 | 110 | 0 | 0.00 | 3 | 0 |
| 2703 | 93550 | | | | 93550 | 93550 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2704 | 93350 | | | | 93500 | 93500 | 150 | 150 | 0 | 0.00 | 2 | 0 |
| 2705 | 93860 | | | | 93860 | 93860 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2706 | 93570 | | | | 93570 | 93570 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2707 | 93660 | 93890 | 93890 | 93890 | 93890 | 93890 | 230 | 230 | 1 | 46.95 | 3 | 0 |
| Total | | 8319 | 394164.14 | 19434 / 220 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 23170 | 23230 | 23345 | 23190 | 23325 | 23270 | 155 | 100 | 45811 | 533075.10 | 107812 | -10465 |
| 2609 | 23180 | 23220 | 23375 | 23200 | 23345 | 23285 | 165 | 105 | 149576 | 1741724.36 | 258191 | 227 |
| 2610 | 23175 | 23240 | 23375 | 23200 | 23350 | 23295 | 175 | 120 | 33450 | 389633.80 | 99702 | 2326 |
| 2611 | 23175 | 23220 | 23375 | 23195 | 23340 | 23295 | 165 | 120 | 10445 | 121677.37 | 38384 | 2864 |
| 2612 | 23180 | 23215 | 23390 | 23195 | 23345 | 23300 | 165 | 120 | 11672 | 135988.47 | 42093 | 3394 |
| 2701 | 23190 | 23220 | 23395 | 23200 | 23345 | 23295 | 155 | 105 | 3592 | 41844.66 | 16644 | 150 |
| 2702 | 23190 | 23240 | 23415 | 23215 | 23380 | 23295 | 190 | 105 | 822 | 9575.07 | 7335 | -69 |
| 2703 | 23210 | 23250 | 23430 | 23245 | 23360 | 23320 | 150 | 110 | 301 | 3509.75 | 6138 | 18 |
| 2704 | 23250 | 23285 | 23435 | 23265 | 23380 | 23315 | 130 | 65 | 317 | 3696.10 | 2854 | 63 |
| 2705 | 23235 | 23155 | 23470 | 23155 | 23375 | 23375 | 140 | 140 | 169 | 1975.53 | 2387 | -17 |
| 2706 | 23250 | 23305 | 23440 | 23280 | 23400 | 23365 | 150 | 115 | 71 | 829.52 | 1187 | 7 |
| 2707 | 23225 | 23320 | 23440 | 23285 | 23400 | 23365 | 175 | 140 | 17 | 198.64 | 54 | 3 |
| Total | | 256243 | 2983728.35 | 582781 / -1499 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 24495 | 24580 | 24910 | 24570 | 24860 | 24770 | 365 | 275 | 37386 | 463052.66 | 35377 | -1746 |
| 2609 | 24525 | 24650 | 24960 | 24610 | 24910 | 24815 | 385 | 290 | 128412 | 1593459.84 | 112072 | 14513 |
| 2610 | 24555 | 24650 | 24970 | 24630 | 24930 | 24845 | 375 | 290 | 23811 | 295793.83 | 29952 | 4656 |
| 2611 | 24560 | 24660 | 24975 | 24645 | 24920 | 24855 | 360 | 295 | 3871 | 48109.34 | 8385 | 1227 |
| 2612 | 24545 | 24640 | 24960 | 24640 | 24940 | 24845 | 395 | 300 | 624 | 7752.32 | 2420 | 163 |
| 2701 | 24530 | 24720 | 24980 | 24700 | 24945 | 24850 | 415 | 320 | 104 | 1292.23 | 406 | -3 |
| 2702 | 24565 | 24745 | 24955 | 24745 | 24955 | 24905 | 390 | 340 | 22 | 273.98 | 70 | 4 |
| 2703 | 24550 | 24795 | 24960 | 24795 | 24960 | 24910 | 410 | 360 | 8 | 99.65 | 116 | 5 |
| 2704 | 24560 | 24760 | 24970 | 24760 | 24970 | 24895 | 410 | 335 | 8 | 99.60 | 97 | -1 |
| 2705 | 24620 | 24775 | 24980 | 24775 | 24980 | 24895 | 360 | 275 | 59 | 734.54 | 137 | 12 |
| 2706 | 24605 | 24815 | 24950 | 24815 | 24910 | 24905 | 305 | 300 | 66 | 822.00 | 73 | -6 |
| 2707 | 24610 | 24955 | 24980 | 24955 | 24980 | 24960 | 370 | 350 | 11 | 137.28 | 13 | 7 |
| Total | | 194382 | 2411627.26 | 189118 / 18831 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15705 | 15725 | 15910 | 15725 | 15875 | 15825 | 170 | 120 | 17940 | 141961.72 | 20230 | -2673 |
| 2609 | 15735 | 15790 | 15940 | 15770 | 15905 | 15855 | 170 | 120 | 73047 | 579089.99 | 108620 | -8093 |
| 2610 | 15755 | 15760 | 15955 | 15760 | 15930 | 15880 | 175 | 125 | 10008 | 79479.96 | 18225 | 473 |
| 2611 | 15790 | 15790 | 15970 | 15790 | 15920 | 15885 | 130 | 95 | 65 | 516.42 | 460 | -29 |
| 2612 | 15800 | 15900 | 15995 | 15885 | 15995 | 15905 | 195 | 105 | 8 | 63.63 | 188 | -4 |
| 2701 | 15860 | 15920 | 16000 | 15920 | 15985 | 15965 | 125 | 105 | 15 | 119.77 | 370 | -4 |
| 2702 | 15890 | 15965 | 16055 | 15965 | 16055 | 16010 | 165 | 120 | 2 | 16.01 | 27 | 0 |
| 2703 | 15895 | 15965 | 16055 | 15965 | 16055 | 16010 | 160 | 115 | 2 | 16.01 | 32 | -1 |
| 2704 | 15950 | 15980 | 15980 | 15980 | 15980 | 15980 | 30 | 30 | 1 | 7.99 | 33 | 0 |
| 2705 | 15960 | 15985 | 16070 | 15985 | 16070 | 16025 | 110 | 65 | 2 | 16.03 | 96 | 0 |
| 2706 | 15930 | 15995 | 16080 | 15995 | 16060 | 16045 | 130 | 115 | 8 | 64.18 | 25 | 2 |
| 2707 | 15965 | 15990 | 16130 | 15990 | 16100 | 16070 | 135 | 105 | 5 | 40.19 | 11 | 1 |
| Total | | 101103 | 801391.88 | 148317 / -10328 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 130780 | 131170 | 133630 | 131000 | 132800 | 132050 | 2020 | 1270 | 23674 | 312624.27 | 33143 | -3758 |
| 2609 | 131070 | 131800 | 134080 | 131380 | 133160 | 132350 | 2090 | 1280 | 214985 | 2845393.96 | 213883 | -2024 |
| 2610 | 131390 | 131700 | 134240 | 131700 | 133410 | 132680 | 2020 | 1290 | 22572 | 299505.09 | 51984 | 1437 |
| 2611 | 131530 | 131970 | 134450 | 131900 | 133590 | 132900 | 2060 | 1370 | 7180 | 95424.33 | 18634 | 1441 |
| 2612 | 131840 | 132240 | 134760 | 132160 | 133850 | 133170 | 2010 | 1330 | 3675 | 48942.86 | 11869 | 738 |
| 2701 | 132090 | 132660 | 135090 | 132580 | 134120 | 133500 | 2030 | 1410 | 1440 | 19224.25 | 5139 | 118 |
| 2702 | 132500 | 133200 | 135160 | 132840 | 134350 | 133560 | 1850 | 1060 | 229 | 3058.58 | 1224 | 30 |
| 2703 | 132820 | 133580 | 135350 | 133140 | 134580 | 133830 | 1760 | 1010 | 209 | 2797.13 | 1267 | 24 |
| 2704 | 133220 | 134200 | 135730 | 133340 | 135420 | 133840 | 2200 | 620 | 300 | 4015.43 | 597 | 122 |
| 2705 | 133800 | 134030 | 136140 | 133910 | 135770 | 134460 | 1970 | 660 | 172 | 2312.75 | 1471 | 38 |
| 2706 | 134060 | 134080 | 136000 | 134080 | 136000 | 134900 | 1940 | 840 | 14 | 188.86 | 147 | 2 |
| 2707 | 134060 | 134720 | 136010 | 134720 | 136010 | 135560 | 1950 | 1500 | 7 | 94.89 | 50 | 0 |
| Total | | 274457 | 3633582.42 | 339408 / -1832 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 417590 | 416330 | 419880 | 415290 | 418930 | 417680 | 1340 | 90 | 136592 | 5705220.21 | 24518 | -1434 |
| 2609 | 417210 | 417880 | 419500 | 415020 | 418740 | 417430 | 1530 | 220 | 89952 | 3754869.97 | 42060 | 3328 |
| 2610 | 416270 | 416880 | 418300 | 414000 | 417680 | 416400 | 1410 | 130 | 11839 | 492986.36 | 14662 | 561 |
| 2611 | 415070 | 413990 | 417270 | 413000 | 415890 | 414980 | 820 | -90 | 2885 | 119722.72 | 4779 | 721 |
| 2612 | 413610 | 413460 | 416040 | 411800 | 415300 | 414140 | 1690 | 530 | 298 | 12341.53 | 1011 | 7 |
| 2701 | 414340 | 413580 | 416070 | 411830 | 415070 | 413850 | 730 | -490 | 91 | 3766.04 | 320 | -15 |
| 2702 | 414360 | 414020 | 415000 | 411490 | 414890 | 413030 | 530 | -1330 | 35 | 1445.62 | 226 | 5 |
| 2703 | 413550 | 413530 | 415000 | 412000 | 414570 | 413570 | 1020 | 20 | 21 | 868.50 | 112 | 3 |
| 2704 | 413250 | | | | 413950 | 413950 | 700 | 700 | 0 | 0.00 | 54 | 0 |
| 2705 | 413560 | 413200 | 414220 | 410970 | 413250 | 412850 | -310 | -710 | 18 | 743.13 | 129 | 0 |
| 2706 | 413620 | 412230 | 412230 | 412230 | 412230 | 412230 | -1390 | -1390 | 1 | 41.22 | 67 | 0 |
| 2707 | 413120 | | | | 413120 | 413120 | 0 | 0 | 0 | 0.00 | 8 | 0 |
| Total | | 241732 | 10092005.31 | 87946 / 3176 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2724 | 2729 | 2729 | 2675 | 2703 | 2696 | -21 | -28 | 4600 | 24809.81 | 11868 | -509 |
| 2609 | 2731 | 2723 | 2728 | 2675 | 2712 | 2700 | -19 | -31 | 255362 | 1379010.08 | 302188 | 327 |
| 2610 | 2757 | 2748 | 2750 | 2702 | 2736 | 2725 | -21 | -32 | 20770 | 113235.41 | 80589 | 2398 |
| 2611 | 2778 | 2782 | 2782 | 2727 | 2761 | 2751 | -17 | -27 | 3768 | 20735.17 | 38199 | 171 |
| 2612 | 2807 | 2794 | 2795 | 2752 | 2783 | 2777 | -24 | -30 | 501 | 2783.14 | 2335 | 13 |
| 2701 | 2832 | 2823 | 2825 | 2776 | 2810 | 2799 | -22 | -33 | 7022 | 39321.01 | 37280 | 409 |
| 2702 | 2835 | 2836 | 2836 | 2797 | 2820 | 2815 | -15 | -20 | 25 | 140.76 | 348 | -19 |
| 2703 | 2862 | 2851 | 2851 | 2812 | 2842 | 2838 | -20 | -24 | 106 | 601.84 | 399 | -5 |
| 2704 | 2878 | 2868 | 2870 | 2837 | 2865 | 2858 | -13 | -20 | 77 | 440.16 | 170 | 22 |
| 2705 | 2897 | 2888 | 2890 | 2857 | 2888 | 2878 | -9 | -19 | 341 | 1963.29 | 921 | 22 |
| 2706 | 2912 | 2902 | 2902 | 2874 | 2894 | 2888 | -18 | -24 | 19 | 109.75 | 95 | 6 |
| 2707 | 2913 | 2908 | 2917 | 2894 | 2913 | 2904 | 0 | -9 | 21 | 121.97 | 48 | 6 |
| Total | | 292612 | 1583272.38 | 474440 / 2841 |
豫公网安备41010502003434号