SHFE Metals Close Price For July 24, 2026
Friday, Jul 24, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 106120 | 105280 | 105380 | 104510 | 104930 | 104900 | -1190 | -1220 | 54484 | 2857717.85 | 94827 | -8281 |
| 2609 | 106010 | 105100 | 105290 | 104310 | 104750 | 104730 | -1260 | -1280 | 109798 | 5750109.82 | 210281 | -14618 |
| 2610 | 105820 | 105000 | 105090 | 104100 | 104600 | 104520 | -1220 | -1300 | 27313 | 1427509.85 | 84651 | 2443 |
| 2611 | 105610 | 104700 | 104870 | 103950 | 104350 | 104340 | -1260 | -1270 | 6370 | 332337.02 | 33568 | 951 |
| 2612 | 105490 | 104570 | 104760 | 103860 | 104210 | 104230 | -1280 | -1260 | 8047 | 419398.76 | 50517 | 1241 |
| 2701 | 105370 | 104580 | 104650 | 103750 | 104120 | 104070 | -1250 | -1300 | 3424 | 178181.07 | 22006 | 1111 |
| 2702 | 105270 | 104450 | 104550 | 103740 | 104110 | 104010 | -1160 | -1260 | 750 | 39006.97 | 8700 | 56 |
| 2703 | 105250 | 104520 | 104520 | 103620 | 104050 | 103980 | -1200 | -1270 | 1390 | 72270.32 | 15673 | 416 |
| 2704 | 105180 | 104290 | 104400 | 103610 | 103980 | 103920 | -1200 | -1260 | 693 | 36009.02 | 8735 | 169 |
| 2705 | 105070 | 104160 | 104160 | 103590 | 103920 | 103790 | -1150 | -1280 | 610 | 31658.11 | 4299 | 301 |
| 2706 | 105020 | 104200 | 104230 | 103530 | 103840 | 103810 | -1180 | -1210 | 850 | 44121.57 | 3886 | 413 |
| 2707 | 104980 | 104090 | 104210 | 103380 | 103750 | 103710 | -1230 | -1270 | 427 | 22143.32 | 949 | 118 |
| Total | | 214156 | 11210463.64 | 538092 / -15680 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 94940 | 93980 | 94160 | 92900 | 93390 | 93480 | -1550 | -1460 | 10779 | 503813.37 | 7692 | -3259 |
| 2609 | 94350 | 93520 | 93700 | 92770 | 93290 | 93140 | -1060 | -1210 | 2890 | 134599.33 | 8406 | 435 |
| 2610 | 93850 | 93100 | 93100 | 92400 | 92910 | 92740 | -940 | -1110 | 281 | 13030.11 | 466 | 86 |
| 2611 | 93710 | 92690 | 93540 | 92300 | 92570 | 92550 | -1140 | -1160 | 96 | 4442.59 | 121 | 6 |
| 2612 | 93800 | | | | 93050 | 93050 | -750 | -750 | 0 | 0.00 | 1 | 0 |
| 2701 | 92480 | | | | 92480 | 92480 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 93450 | | | | 93450 | 93450 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2703 | 93550 | | | | 93060 | 93060 | -490 | -490 | 0 | 0.00 | 2 | 0 |
| 2704 | 93500 | | | | 93080 | 93080 | -420 | -420 | 0 | 0.00 | 2 | 0 |
| 2705 | 93860 | | | | 93860 | 93860 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2706 | 93570 | | | | 93300 | 93300 | -270 | -270 | 0 | 0.00 | 2 | 0 |
| 2707 | 93890 | | | | 93890 | 93890 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| Total | | 14046 | 655885.40 | 16702 / -2732 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 23270 | 23260 | 23295 | 23130 | 23210 | 23200 | -60 | -70 | 42441 | 492345.30 | 100486 | -7327 |
| 2609 | 23285 | 23275 | 23325 | 23130 | 23225 | 23220 | -60 | -65 | 157767 | 1831752.14 | 253025 | -5166 |
| 2610 | 23295 | 23300 | 23325 | 23145 | 23245 | 23225 | -50 | -70 | 32588 | 378466.53 | 103880 | 4178 |
| 2611 | 23295 | 23300 | 23325 | 23145 | 23225 | 23210 | -70 | -85 | 8109 | 94110.56 | 41235 | 2851 |
| 2612 | 23300 | 23305 | 23335 | 23150 | 23235 | 23230 | -65 | -70 | 5334 | 61955.43 | 43093 | 1000 |
| 2701 | 23295 | 23285 | 23345 | 23165 | 23255 | 23245 | -40 | -50 | 2076 | 24129.94 | 16797 | 153 |
| 2702 | 23295 | 23310 | 23330 | 23185 | 23255 | 23240 | -40 | -55 | 285 | 3312.35 | 7366 | 31 |
| 2703 | 23320 | 23305 | 23340 | 23200 | 23285 | 23285 | -35 | -35 | 207 | 2410.01 | 6119 | -19 |
| 2704 | 23315 | 23320 | 23345 | 23215 | 23305 | 23285 | -10 | -30 | 78 | 908.25 | 2835 | -19 |
| 2705 | 23375 | 23320 | 23335 | 23195 | 23295 | 23270 | -80 | -105 | 132 | 1535.93 | 2443 | 56 |
| 2706 | 23365 | 23350 | 23375 | 23245 | 23335 | 23305 | -30 | -60 | 80 | 932.34 | 1184 | -3 |
| 2707 | 23365 | 23375 | 23375 | 23255 | 23350 | 23285 | -15 | -80 | 98 | 1140.98 | 108 | 54 |
| Total | | 249195 | 2892999.73 | 578571 / -4211 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 24770 | 24845 | 24845 | 24635 | 24745 | 24720 | -25 | -50 | 23029 | 284647.00 | 31589 | -3788 |
| 2609 | 24815 | 24825 | 24880 | 24680 | 24785 | 24770 | -30 | -45 | 92511 | 1145786.56 | 107657 | -4415 |
| 2610 | 24845 | 24900 | 24900 | 24710 | 24800 | 24785 | -45 | -60 | 17853 | 221271.58 | 30668 | 716 |
| 2611 | 24855 | 24880 | 24905 | 24715 | 24805 | 24795 | -50 | -60 | 2189 | 27141.38 | 8755 | 370 |
| 2612 | 24845 | 24875 | 24890 | 24715 | 24820 | 24800 | -25 | -45 | 398 | 4935.56 | 2506 | 86 |
| 2701 | 24850 | 24905 | 24905 | 24750 | 24805 | 24800 | -45 | -50 | 52 | 644.88 | 418 | 12 |
| 2702 | 24905 | 24850 | 24850 | 24780 | 24780 | 24830 | -125 | -75 | 4 | 49.67 | 71 | 1 |
| 2703 | 24910 | 24750 | 24800 | 24750 | 24750 | 24765 | -160 | -145 | 3 | 37.15 | 117 | 1 |
| 2704 | 24895 | 24835 | 24860 | 24750 | 24805 | 24805 | -90 | -90 | 9 | 111.64 | 95 | -2 |
| 2705 | 24895 | 24845 | 24905 | 24745 | 24845 | 24805 | -50 | -90 | 26 | 322.50 | 135 | -2 |
| 2706 | 24905 | 24850 | 24905 | 24765 | 24875 | 24800 | -30 | -105 | 33 | 409.21 | 76 | 3 |
| 2707 | 24960 | 24765 | 24765 | 24765 | 24765 | 24765 | -195 | -195 | 2 | 24.77 | 13 | 0 |
| Total | | 136109 | 1685381.87 | 182100 / -7018 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15825 | 15910 | 15910 | 15655 | 15695 | 15735 | -130 | -90 | 13422 | 105608.66 | 18499 | -1731 |
| 2609 | 15855 | 15910 | 15910 | 15680 | 15725 | 15760 | -130 | -95 | 73419 | 578549.25 | 106174 | -2446 |
| 2610 | 15880 | 15895 | 15940 | 15710 | 15755 | 15775 | -125 | -105 | 13500 | 106507.12 | 20696 | 2471 |
| 2611 | 15885 | 15895 | 15900 | 15745 | 15765 | 15805 | -120 | -80 | 59 | 466.34 | 476 | 16 |
| 2612 | 15905 | 15600 | 15930 | 15600 | 15825 | 15710 | -80 | -195 | 8 | 62.84 | 188 | 0 |
| 2701 | 15965 | 15925 | 15985 | 15820 | 15820 | 15905 | -145 | -60 | 10 | 79.55 | 373 | 3 |
| 2702 | 16010 | 15915 | 15915 | 15915 | 15915 | 15915 | -95 | -95 | 1 | 7.96 | 27 | 0 |
| 2703 | 16010 | 15955 | 15955 | 15955 | 15955 | 15955 | -55 | -55 | 1 | 7.98 | 33 | 1 |
| 2704 | 15980 | | | | 15940 | 15940 | -40 | -40 | 0 | 0.00 | 33 | 0 |
| 2705 | 16025 | 15860 | 15880 | 15860 | 15880 | 15865 | -145 | -160 | 3 | 23.80 | 96 | 0 |
| 2706 | 16045 | 16035 | 16035 | 15910 | 15910 | 15970 | -135 | -75 | 2 | 15.97 | 27 | 2 |
| 2707 | 16070 | 15950 | 15950 | 15950 | 15950 | 15950 | -120 | -120 | 2 | 15.95 | 12 | 1 |
| Total | | 100427 | 791345.42 | 146634 / -1683 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 132050 | 133350 | 134020 | 131430 | 133390 | 132420 | 1340 | 370 | 26040 | 344841.60 | 29936 | -3207 |
| 2609 | 132350 | 133190 | 134350 | 131770 | 133710 | 132730 | 1360 | 380 | 256520 | 3404967.48 | 208512 | -5371 |
| 2610 | 132680 | 133180 | 134530 | 132020 | 133910 | 132950 | 1230 | 270 | 31496 | 418740.03 | 54660 | 2676 |
| 2611 | 132900 | 133620 | 134700 | 132210 | 134080 | 133090 | 1180 | 190 | 9622 | 128063.19 | 19838 | 1204 |
| 2612 | 133170 | 133850 | 134900 | 132410 | 134300 | 133240 | 1130 | 70 | 4656 | 62040.82 | 12440 | 571 |
| 2701 | 133500 | 134310 | 135120 | 132640 | 134480 | 133440 | 980 | -60 | 2546 | 33974.08 | 5148 | 9 |
| 2702 | 133560 | 134570 | 135310 | 132900 | 134690 | 133620 | 1130 | 60 | 378 | 5051.00 | 1376 | 152 |
| 2703 | 133830 | 134430 | 135140 | 133100 | 134940 | 133820 | 1110 | -10 | 343 | 4590.32 | 1273 | 6 |
| 2704 | 133840 | 134810 | 135380 | 133450 | 135130 | 133970 | 1290 | 130 | 407 | 5452.98 | 716 | 119 |
| 2705 | 134460 | 135990 | 135990 | 133840 | 135330 | 134540 | 870 | 80 | 186 | 2502.61 | 1487 | 16 |
| 2706 | 134900 | 135550 | 136050 | 135020 | 136050 | 135490 | 1150 | 590 | 6 | 81.30 | 146 | -1 |
| 2707 | 135560 | 135560 | 135560 | 134500 | 135360 | 134910 | -200 | -650 | 8 | 107.93 | 51 | 1 |
| Total | | 332208 | 4410413.33 | 335583 / -3825 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 417680 | 416450 | 416450 | 409010 | 414190 | 411890 | -3490 | -5790 | 147740 | 6085376.46 | 20018 | -4500 |
| 2609 | 417430 | 415000 | 415900 | 409000 | 413940 | 411810 | -3490 | -5620 | 126871 | 5224734.57 | 39767 | -2293 |
| 2610 | 416400 | 414170 | 414640 | 408550 | 413320 | 411140 | -3080 | -5260 | 21686 | 891610.39 | 14766 | 104 |
| 2611 | 414980 | 414530 | 414530 | 407780 | 412500 | 409920 | -2480 | -5060 | 3532 | 144784.30 | 4841 | 62 |
| 2612 | 414140 | 410440 | 412500 | 407060 | 411720 | 409320 | -2420 | -4820 | 762 | 31190.30 | 1008 | -3 |
| 2701 | 413850 | 410180 | 412750 | 407040 | 412110 | 409550 | -1740 | -4300 | 271 | 11098.95 | 368 | 48 |
| 2702 | 413030 | 409240 | 412220 | 407530 | 412220 | 408910 | -810 | -4120 | 98 | 4007.35 | 188 | -38 |
| 2703 | 413570 | 407740 | 411510 | 407640 | 411510 | 409220 | -2060 | -4350 | 70 | 2864.61 | 90 | -22 |
| 2704 | 413950 | 408250 | 409020 | 408250 | 408750 | 408700 | -5200 | -5250 | 4 | 163.48 | 52 | -2 |
| 2705 | 412850 | 409000 | 410500 | 405800 | 409960 | 408160 | -2890 | -4690 | 48 | 1959.19 | 117 | -12 |
| 2706 | 412230 | 407800 | 410370 | 405460 | 410370 | 407860 | -1860 | -4370 | 15 | 611.80 | 57 | -10 |
| 2707 | 413120 | 406700 | 406870 | 406700 | 406840 | 406790 | -6280 | -6330 | 4 | 162.72 | 10 | 2 |
| Total | | 301101 | 12398564.14 | 81282 / -6664 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2696 | 2701 | 2709 | 2681 | 2702 | 2697 | 6 | 1 | 4610 | 24871.28 | 11722 | -146 |
| 2609 | 2700 | 2702 | 2715 | 2685 | 2710 | 2699 | 10 | -1 | 208177 | 1123955.63 | 296303 | -5885 |
| 2610 | 2725 | 2727 | 2740 | 2709 | 2735 | 2725 | 10 | 0 | 22220 | 121115.04 | 86355 | 5766 |
| 2611 | 2751 | 2741 | 2764 | 2735 | 2757 | 2750 | 6 | -1 | 3870 | 21288.58 | 38204 | 5 |
| 2612 | 2777 | 2783 | 2788 | 2762 | 2782 | 2779 | 5 | 2 | 868 | 4826.01 | 2394 | 59 |
| 2701 | 2799 | 2803 | 2814 | 2787 | 2809 | 2801 | 10 | 2 | 6636 | 37179.30 | 37130 | -150 |
| 2702 | 2815 | 2829 | 2832 | 2808 | 2831 | 2827 | 16 | 12 | 86 | 486.34 | 305 | -43 |
| 2703 | 2838 | 2848 | 2867 | 2837 | 2858 | 2854 | 20 | 16 | 581 | 3317.30 | 309 | -90 |
| 2704 | 2858 | 2864 | 2881 | 2858 | 2879 | 2873 | 21 | 15 | 182 | 1046.05 | 186 | 16 |
| 2705 | 2878 | 2896 | 2897 | 2876 | 2890 | 2891 | 12 | 13 | 655 | 3787.46 | 970 | 49 |
| 2706 | 2888 | 2901 | 2909 | 2888 | 2907 | 2902 | 19 | 14 | 51 | 296.00 | 117 | 22 |
| 2707 | 2904 | 3072 | 3073 | 2898 | 2916 | 2923 | 12 | 19 | 66 | 385.96 | 84 | 36 |
| Total | | 248002 | 1342554.96 | 474079 / -361 |
豫公网安备41010502003434号