SHFE Metals Close Price For July 27, 2026
Monday, Jul 27, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 104900 | 104800 | 105470 | 104700 | 105180 | 105170 | 280 | 270 | 36939 | 1942513.54 | 86320 | -8506 |
| 2609 | 104730 | 104600 | 105350 | 104540 | 105050 | 104950 | 320 | 220 | 76057 | 3991329.44 | 208275 | -2006 |
| 2610 | 104520 | 104300 | 105170 | 104300 | 104810 | 104800 | 290 | 280 | 22749 | 1192057.17 | 90343 | 5692 |
| 2611 | 104340 | 104260 | 104940 | 104120 | 104700 | 104640 | 360 | 300 | 7921 | 414446.32 | 36723 | 3155 |
| 2612 | 104230 | 104030 | 104820 | 104000 | 104550 | 104470 | 320 | 240 | 5891 | 307728.44 | 51588 | 1071 |
| 2701 | 104070 | 104040 | 104690 | 103820 | 104350 | 104250 | 280 | 180 | 2868 | 149498.08 | 23474 | 1468 |
| 2702 | 104010 | 103920 | 104570 | 103780 | 104400 | 104310 | 390 | 300 | 418 | 21801.97 | 8710 | 10 |
| 2703 | 103980 | 103880 | 104580 | 103730 | 104310 | 104190 | 330 | 210 | 523 | 27248.08 | 15778 | 105 |
| 2704 | 103920 | 103750 | 104440 | 103650 | 104260 | 104060 | 340 | 140 | 207 | 10770.36 | 8815 | 80 |
| 2705 | 103790 | 103750 | 104340 | 103630 | 104250 | 103890 | 460 | 100 | 194 | 10078.18 | 4225 | -74 |
| 2706 | 103810 | 103780 | 104360 | 103540 | 104120 | 103990 | 310 | 180 | 216 | 11231.12 | 3894 | 8 |
| 2707 | 103710 | 103670 | 104280 | 103500 | 103980 | 103930 | 270 | 220 | 357 | 18551.70 | 1089 | 140 |
| Total | | 154340 | 8097254.37 | 539234 / 1143 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 93480 | 93220 | 93810 | 93090 | 93510 | 93320 | 30 | -160 | 7958 | 371358.77 | 3032 | -4660 |
| 2609 | 93140 | 93290 | 93980 | 93080 | 93550 | 93470 | 410 | 330 | 5104 | 238560.23 | 10172 | 1766 |
| 2610 | 92740 | 92910 | 93450 | 92660 | 93090 | 92980 | 350 | 240 | 995 | 46260.13 | 1029 | 563 |
| 2611 | 92550 | 92790 | 93250 | 92790 | 92990 | 92990 | 440 | 440 | 22 | 1022.91 | 125 | 4 |
| 2612 | 93050 | 92760 | 93190 | 92760 | 93190 | 92890 | 140 | -160 | 15 | 696.68 | 5 | 4 |
| 2701 | 92480 | | | | 92480 | 92480 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 93450 | | | | 93450 | 93450 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2703 | 93060 | | | | 93060 | 93060 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2704 | 93080 | | | | 93080 | 93080 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2705 | 93860 | | | | 93860 | 93860 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2706 | 93300 | 92620 | 92620 | 92620 | 92620 | 92620 | -680 | -680 | 1 | 46.31 | 2 | 0 |
| 2707 | 93890 | 92910 | 92910 | 92910 | 92910 | 92910 | -980 | -980 | 1 | 46.46 | 3 | 0 |
| Total | | 14096 | 657991.47 | 14379 / -2323 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 23200 | 23165 | 23245 | 23090 | 23185 | 23170 | -15 | -30 | 40783 | 472536.60 | 93072 | -7420 |
| 2609 | 23220 | 23195 | 23250 | 23105 | 23195 | 23175 | -25 | -45 | 133450 | 1546591.41 | 251167 | -1858 |
| 2610 | 23225 | 23190 | 23260 | 23120 | 23195 | 23185 | -30 | -40 | 25937 | 300725.59 | 107631 | 3751 |
| 2611 | 23210 | 23200 | 23250 | 23115 | 23185 | 23180 | -25 | -30 | 7875 | 91276.13 | 42972 | 1737 |
| 2612 | 23230 | 23210 | 23245 | 23120 | 23170 | 23165 | -60 | -65 | 6227 | 72136.15 | 44065 | 972 |
| 2701 | 23245 | 23185 | 23255 | 23120 | 23185 | 23175 | -60 | -70 | 2231 | 25853.28 | 17312 | 515 |
| 2702 | 23240 | 23240 | 23265 | 23140 | 23210 | 23190 | -30 | -50 | 565 | 6551.89 | 7388 | 22 |
| 2703 | 23285 | 23215 | 23275 | 23165 | 23210 | 23215 | -75 | -70 | 231 | 2681.36 | 6169 | 50 |
| 2704 | 23285 | 23225 | 23300 | 23180 | 23205 | 23230 | -80 | -55 | 225 | 2613.51 | 2836 | 1 |
| 2705 | 23270 | 23240 | 23310 | 23185 | 23225 | 23230 | -45 | -40 | 118 | 1370.81 | 2439 | -4 |
| 2706 | 23305 | 23250 | 23310 | 23220 | 23255 | 23265 | -50 | -40 | 66 | 767.82 | 1192 | 8 |
| 2707 | 23285 | 23250 | 23315 | 23220 | 23280 | 23280 | -5 | -5 | 29 | 337.57 | 113 | 5 |
| Total | | 217737 | 2523442.11 | 576356 / -2221 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 24720 | 24790 | 24860 | 24735 | 24835 | 24805 | 115 | 85 | 27196 | 337333.67 | 27541 | -4048 |
| 2609 | 24770 | 24785 | 24915 | 24785 | 24885 | 24855 | 115 | 85 | 96283 | 1196691.21 | 111324 | 3667 |
| 2610 | 24785 | 24870 | 24940 | 24820 | 24925 | 24885 | 140 | 100 | 20670 | 257222.40 | 35383 | 4715 |
| 2611 | 24795 | 24830 | 24945 | 24830 | 24925 | 24895 | 130 | 100 | 2544 | 31669.99 | 9528 | 773 |
| 2612 | 24800 | 24875 | 24935 | 24815 | 24935 | 24890 | 135 | 90 | 576 | 7169.30 | 2746 | 240 |
| 2701 | 24800 | 24880 | 24955 | 24845 | 24955 | 24900 | 155 | 100 | 111 | 1382.11 | 446 | 28 |
| 2702 | 24830 | 24890 | 24935 | 24890 | 24910 | 24910 | 80 | 80 | 9 | 112.10 | 74 | 3 |
| 2703 | 24765 | 24910 | 24910 | 24905 | 24905 | 24905 | 140 | 140 | 3 | 37.36 | 119 | 2 |
| 2704 | 24805 | 24890 | 24950 | 24855 | 24855 | 24900 | 50 | 95 | 4 | 49.81 | 95 | 0 |
| 2705 | 24805 | 24950 | 24950 | 24860 | 24950 | 24910 | 145 | 105 | 30 | 373.69 | 139 | 4 |
| 2706 | 24800 | 24920 | 24970 | 24870 | 24955 | 24940 | 155 | 140 | 39 | 486.35 | 82 | 6 |
| 2707 | 24765 | 24925 | 24965 | 24925 | 24965 | 24950 | 200 | 185 | 3 | 37.43 | 15 | 2 |
| Total | | 147468 | 1832565.40 | 187492 / 5392 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15735 | 15705 | 15745 | 15505 | 15550 | 15620 | -185 | -115 | 10167 | 79410.71 | 15809 | -2690 |
| 2609 | 15760 | 15730 | 15765 | 15520 | 15635 | 15625 | -125 | -135 | 83747 | 654385.50 | 106596 | 422 |
| 2610 | 15775 | 15785 | 15785 | 15550 | 15645 | 15635 | -130 | -140 | 22197 | 173532.96 | 25113 | 4417 |
| 2611 | 15805 | 15795 | 15800 | 15585 | 15680 | 15685 | -125 | -120 | 221 | 1733.34 | 525 | 49 |
| 2612 | 15710 | 15770 | 15775 | 15650 | 15650 | 15710 | -60 | 0 | 8 | 62.85 | 188 | 0 |
| 2701 | 15905 | 15800 | 15835 | 15680 | 15785 | 15760 | -120 | -145 | 44 | 346.80 | 401 | 28 |
| 2702 | 15915 | 15740 | 15740 | 15740 | 15740 | 15740 | -175 | -175 | 1 | 7.87 | 27 | 0 |
| 2703 | 15955 | 15850 | 15850 | 15845 | 15845 | 15845 | -110 | -110 | 2 | 15.85 | 32 | -1 |
| 2704 | 15940 | 15860 | 15860 | 15735 | 15735 | 15785 | -205 | -155 | 4 | 31.58 | 36 | 3 |
| 2705 | 15865 | 15860 | 15875 | 15745 | 15745 | 15840 | -120 | -25 | 9 | 71.28 | 93 | -3 |
| 2706 | 15970 | 15860 | 15860 | 15810 | 15810 | 15840 | -160 | -130 | 9 | 71.30 | 34 | 7 |
| 2707 | 15950 | 15870 | 15870 | 15830 | 15830 | 15855 | -120 | -95 | 5 | 39.64 | 12 | 0 |
| Total | | 116414 | 909709.66 | 148866 / 2232 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 132420 | 132900 | 133170 | 131730 | 132470 | 132420 | 50 | 0 | 18969 | 251198.81 | 25969 | -3967 |
| 2609 | 132730 | 133360 | 133400 | 132030 | 132850 | 132800 | 120 | 70 | 205300 | 2726542.69 | 205718 | -2794 |
| 2610 | 132950 | 133500 | 133610 | 132260 | 133030 | 132920 | 80 | -30 | 30983 | 411853.95 | 59494 | 4834 |
| 2611 | 133090 | 133820 | 133820 | 132460 | 133290 | 133000 | 200 | -90 | 11097 | 147595.72 | 21254 | 1416 |
| 2612 | 133240 | 134220 | 134220 | 132570 | 133350 | 133070 | 110 | -170 | 6512 | 86661.31 | 13678 | 1238 |
| 2701 | 133440 | 134200 | 134210 | 132800 | 133590 | 133470 | 150 | 30 | 2230 | 29764.93 | 5008 | -140 |
| 2702 | 133620 | 134030 | 134320 | 132940 | 133710 | 133630 | 90 | 10 | 597 | 7978.16 | 1471 | 95 |
| 2703 | 133820 | 133650 | 134520 | 132590 | 133890 | 133900 | 70 | 80 | 271 | 3628.75 | 1228 | -45 |
| 2704 | 133970 | 134030 | 134720 | 133400 | 134110 | 134210 | 140 | 240 | 266 | 3570.16 | 855 | 139 |
| 2705 | 134540 | 134860 | 135150 | 133680 | 134510 | 134420 | -30 | -120 | 807 | 10847.96 | 1567 | 80 |
| 2706 | 135490 | 135030 | 135030 | 134160 | 134830 | 134540 | -660 | -950 | 7 | 94.18 | 148 | 2 |
| 2707 | 134910 | 138950 | 138950 | 133950 | 135290 | 135350 | 380 | 440 | 10 | 135.36 | 54 | 3 |
| Total | | 277049 | 3679871.97 | 336444 / 861 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 411890 | 416310 | 422290 | 413060 | 420840 | 417590 | 8950 | 5700 | 103664 | 4329006.65 | 18961 | -1057 |
| 2609 | 411810 | 415000 | 422500 | 412900 | 421350 | 417920 | 9540 | 6110 | 128925 | 5388099.28 | 49088 | 9321 |
| 2610 | 411140 | 414990 | 421480 | 412230 | 420680 | 417350 | 9540 | 6210 | 20674 | 862834.32 | 16550 | 1784 |
| 2611 | 409920 | 413660 | 420150 | 411540 | 420040 | 417410 | 10120 | 7490 | 3515 | 146721.28 | 5089 | 248 |
| 2612 | 409320 | 413120 | 419400 | 410990 | 418660 | 416030 | 9340 | 6710 | 1040 | 43267.42 | 1242 | 234 |
| 2701 | 409550 | 412870 | 418910 | 411030 | 418540 | 415770 | 8990 | 6220 | 212 | 8814.35 | 426 | 58 |
| 2702 | 408910 | 412530 | 418500 | 410880 | 417750 | 414820 | 8840 | 5910 | 32 | 1327.44 | 195 | 7 |
| 2703 | 409220 | 411510 | 418230 | 411510 | 415920 | 414870 | 6700 | 5650 | 20 | 829.75 | 92 | 2 |
| 2704 | 408700 | 412410 | 418000 | 412410 | 417590 | 416360 | 8890 | 7660 | 4 | 166.55 | 53 | 1 |
| 2705 | 408160 | 410230 | 417460 | 410230 | 417210 | 415240 | 9050 | 7080 | 38 | 1577.93 | 130 | 13 |
| 2706 | 407860 | 411000 | 417610 | 411000 | 416500 | 413530 | 8640 | 5670 | 7 | 289.48 | 59 | 2 |
| 2707 | 406790 | 415070 | 415330 | 415070 | 415330 | 415200 | 8540 | 8410 | 2 | 83.04 | 8 | -2 |
| Total | | 258133 | 10783017.48 | 91893 / 10611 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2697 | 2702 | 2719 | 2676 | 2679 | 2696 | -18 | -1 | 6268 | 33797.45 | 11146 | -584 |
| 2609 | 2699 | 2706 | 2725 | 2682 | 2687 | 2705 | -12 | 6 | 219600 | 1188388.86 | 296584 | 281 |
| 2610 | 2725 | 2735 | 2750 | 2708 | 2714 | 2727 | -11 | 2 | 32870 | 179277.35 | 96060 | 9705 |
| 2611 | 2750 | 2764 | 2775 | 2733 | 2738 | 2754 | -12 | 4 | 5943 | 32735.67 | 38918 | 714 |
| 2612 | 2779 | 2782 | 2799 | 2754 | 2762 | 2777 | -17 | -2 | 2764 | 15355.86 | 3948 | 1554 |
| 2701 | 2801 | 2814 | 2824 | 2780 | 2784 | 2803 | -17 | 2 | 10611 | 59487.44 | 38704 | 1574 |
| 2702 | 2827 | 2834 | 2840 | 2798 | 2801 | 2824 | -26 | -3 | 66 | 372.85 | 312 | 7 |
| 2703 | 2854 | 2865 | 2868 | 2829 | 2829 | 2851 | -25 | -3 | 118 | 672.88 | 317 | 8 |
| 2704 | 2873 | 2884 | 2885 | 2848 | 2855 | 2877 | -18 | 4 | 39 | 224.45 | 182 | -4 |
| 2705 | 2891 | 2891 | 2896 | 2860 | 2861 | 2883 | -30 | -8 | 296 | 1706.94 | 1020 | 50 |
| 2706 | 2902 | 2904 | 2904 | 2880 | 2880 | 2888 | -22 | -14 | 10 | 57.77 | 118 | 1 |
| 2707 | 2923 | 2910 | 2919 | 2894 | 2894 | 2907 | -29 | -16 | 29 | 168.62 | 84 | 0 |
| Total | | 278614 | 1512246.14 | 487393 / 13306 |
豫公网安备41010502003434号