SHFE Metals Close Price For July 30, 2026
Thursday, Jul 30, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 104950 | 104650 | 105450 | 104550 | 104900 | 105010 | -50 | 60 | 27702 | 1454603.73 | 62075 | -7823 |
| 2609 | 104790 | 104500 | 105310 | 104320 | 104690 | 104770 | -100 | -20 | 89003 | 4662815.26 | 196080 | -1238 |
| 2610 | 104640 | 104390 | 105150 | 104130 | 104530 | 104630 | -110 | -10 | 30690 | 1605574.26 | 112171 | 8660 |
| 2611 | 104440 | 104180 | 104930 | 103940 | 104310 | 104470 | -130 | 30 | 6852 | 357919.43 | 40332 | 2221 |
| 2612 | 104280 | 104070 | 104800 | 103820 | 104420 | 104270 | 140 | -10 | 6216 | 324080.32 | 53244 | 1038 |
| 2701 | 104100 | 103850 | 104620 | 103650 | 103880 | 104030 | -220 | -70 | 2655 | 138104.66 | 25915 | 315 |
| 2702 | 104010 | 103760 | 104520 | 103600 | 103860 | 104070 | -150 | 60 | 1214 | 63174.80 | 9394 | 523 |
| 2703 | 104050 | 103860 | 104500 | 103560 | 103790 | 103960 | -260 | -90 | 1051 | 54633.10 | 16770 | 523 |
| 2704 | 103940 | 103710 | 104460 | 103500 | 103800 | 103890 | -140 | -50 | 342 | 17766.03 | 8893 | 16 |
| 2705 | 103900 | 103600 | 104390 | 103430 | 103770 | 103870 | -130 | -30 | 277 | 14386.43 | 4133 | -57 |
| 2706 | 103800 | 103720 | 104310 | 103400 | 103640 | 103830 | -160 | 30 | 95 | 4932.06 | 3956 | 29 |
| 2707 | 103770 | 103450 | 104200 | 103120 | 103580 | 103610 | -190 | -160 | 374 | 19376.21 | 1525 | 39 |
| Total | | 166471 | 8717366.26 | 534488 / 4246 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 93030 | 92900 | 93570 | 92640 | 93260 | 93170 | 230 | 140 | 536 | 24970.13 | 1361 | -40 |
| 2609 | 93250 | 92980 | 93730 | 92750 | 93090 | 93210 | -160 | -40 | 6918 | 322422.26 | 12093 | 16 |
| 2610 | 92910 | 92690 | 93560 | 92460 | 92960 | 92940 | 50 | 30 | 2602 | 120921.90 | 3339 | 1118 |
| 2611 | 92730 | 92610 | 93280 | 92460 | 92660 | 92910 | -70 | 180 | 15 | 696.90 | 125 | 3 |
| 2612 | 92500 | 92400 | 93330 | 92400 | 92970 | 92900 | 470 | 400 | 3 | 139.35 | 21 | 0 |
| 2701 | 92480 | | | | 92480 | 92480 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 93450 | 93330 | 93330 | 93300 | 93300 | 93310 | -150 | -140 | 2 | 93.32 | 1 | -2 |
| 2703 | 93060 | 93440 | 93440 | 93440 | 93440 | 93440 | 380 | 380 | 2 | 93.44 | 2 | 0 |
| 2704 | 93010 | 93520 | 93750 | 93520 | 93750 | 93630 | 740 | 620 | 2 | 93.64 | 2 | 0 |
| 2705 | 93260 | | | | 93260 | 93260 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2706 | 92650 | 93600 | 93970 | 93600 | 93970 | 93840 | 1320 | 1190 | 3 | 140.77 | 2 | 0 |
| 2707 | 92910 | 93420 | 93420 | 93420 | 93420 | 93420 | 510 | 510 | 2 | 93.42 | 1 | -2 |
| Total | | 10085 | 469665.11 | 16951 / 1093 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 23380 | 23435 | 23685 | 23395 | 23595 | 23560 | 215 | 180 | 30579 | 360251.61 | 52464 | -11415 |
| 2609 | 23385 | 23455 | 23715 | 23415 | 23625 | 23585 | 240 | 200 | 209559 | 2471489.29 | 250601 | -3175 |
| 2610 | 23350 | 23450 | 23685 | 23380 | 23605 | 23565 | 255 | 215 | 78211 | 921680.76 | 137108 | 11393 |
| 2611 | 23305 | 23355 | 23625 | 23345 | 23540 | 23505 | 235 | 200 | 15672 | 184217.01 | 52232 | 1849 |
| 2612 | 23285 | 23355 | 23580 | 23320 | 23495 | 23490 | 210 | 205 | 9641 | 113236.80 | 49713 | 51 |
| 2701 | 23265 | 23250 | 23560 | 23250 | 23475 | 23440 | 210 | 175 | 4411 | 51702.12 | 19774 | 808 |
| 2702 | 23265 | 23300 | 23550 | 23300 | 23470 | 23435 | 205 | 170 | 980 | 11484.82 | 7543 | -121 |
| 2703 | 23260 | 23320 | 23530 | 23310 | 23485 | 23415 | 225 | 155 | 624 | 7305.52 | 6457 | 26 |
| 2704 | 23310 | 23325 | 23525 | 23325 | 23510 | 23455 | 200 | 145 | 490 | 5746.71 | 3010 | 163 |
| 2705 | 23305 | 23330 | 23540 | 23330 | 23465 | 23455 | 160 | 150 | 333 | 3905.56 | 2479 | 13 |
| 2706 | 23320 | 23330 | 23555 | 23330 | 23435 | 23450 | 115 | 130 | 196 | 2298.20 | 1279 | -27 |
| 2707 | 23305 | 23315 | 23575 | 23315 | 23475 | 23470 | 170 | 165 | 63 | 739.35 | 279 | 22 |
| Total | | 350759 | 4134057.75 | 582939 / -413 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 24675 | 24680 | 24800 | 24620 | 24670 | 24690 | -5 | 15 | 12613 | 155707.85 | 14140 | -4224 |
| 2609 | 24705 | 24750 | 24840 | 24650 | 24700 | 24720 | -5 | 15 | 97133 | 1200649.61 | 105002 | -163 |
| 2610 | 24760 | 24800 | 24885 | 24700 | 24745 | 24770 | -15 | 10 | 32205 | 398880.87 | 56129 | 6016 |
| 2611 | 24750 | 24820 | 24905 | 24720 | 24770 | 24780 | 20 | 30 | 3192 | 39553.34 | 11743 | 521 |
| 2612 | 24785 | 24810 | 24915 | 24715 | 24790 | 24775 | 5 | -10 | 1121 | 13886.51 | 3879 | 589 |
| 2701 | 24735 | 24815 | 24895 | 24725 | 24825 | 24780 | 90 | 45 | 325 | 4027.56 | 596 | 144 |
| 2702 | 24765 | 24780 | 24860 | 24780 | 24780 | 24790 | 15 | 25 | 16 | 198.32 | 75 | 3 |
| 2703 | 24760 | 24780 | 24900 | 24765 | 24780 | 24805 | 20 | 45 | 13 | 161.26 | 113 | 2 |
| 2704 | 24785 | 24780 | 24910 | 24755 | 24790 | 24815 | 5 | 30 | 13 | 161.33 | 85 | 1 |
| 2705 | 24795 | 24820 | 24900 | 24750 | 24790 | 24830 | -5 | 35 | 35 | 434.59 | 136 | 1 |
| 2706 | 24735 | 24800 | 24925 | 24780 | 24835 | 24825 | 100 | 90 | 28 | 347.55 | 64 | 14 |
| 2707 | 24830 | 24895 | 24895 | 24755 | 24805 | 24830 | -25 | 0 | 5 | 62.09 | 17 | 1 |
| Total | | 146699 | 1814070.87 | 191979 / 2905 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15675 | 15810 | 15825 | 15595 | 15680 | 15680 | 5 | 5 | 7583 | 59468.03 | 5532 | -2102 |
| 2609 | 15720 | 15850 | 15870 | 15650 | 15740 | 15735 | 20 | 15 | 81807 | 643757.87 | 83361 | -1003 |
| 2610 | 15725 | 15835 | 15865 | 15665 | 15750 | 15745 | 25 | 20 | 30083 | 236839.97 | 46366 | 5946 |
| 2611 | 15820 | 15850 | 15850 | 15700 | 15780 | 15740 | -40 | -80 | 1854 | 14594.09 | 1950 | 1209 |
| 2612 | 15805 | 15815 | 15850 | 15720 | 15800 | 15790 | -5 | -15 | 27 | 213.21 | 174 | -12 |
| 2701 | 15795 | 15845 | 15850 | 15735 | 15840 | 15795 | 45 | 0 | 12 | 94.78 | 393 | -5 |
| 2702 | 15870 | | | | 15870 | 15870 | 0 | 0 | 0 | 0.00 | 27 | 0 |
| 2703 | 15885 | 15870 | 15870 | 15870 | 15870 | 15870 | -15 | -15 | 1 | 7.94 | 30 | -1 |
| 2704 | 15930 | 16060 | 16060 | 16060 | 16060 | 16060 | 130 | 130 | 1 | 8.03 | 37 | 0 |
| 2705 | 15935 | 15925 | 15925 | 15925 | 15925 | 15925 | -10 | -10 | 1 | 7.96 | 93 | 0 |
| 2706 | 15935 | | | | 15935 | 15935 | 0 | 0 | 0 | 0.00 | 34 | 0 |
| 2707 | 15995 | 16230 | 16230 | 15905 | 15905 | 15990 | -90 | -5 | 5 | 39.99 | 17 | 0 |
| Total | | 121374 | 955031.86 | 138014 / 4032 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 130200 | 131000 | 131900 | 130000 | 131000 | 131110 | 800 | 910 | 5541 | 72652.81 | 14399 | -2247 |
| 2609 | 130420 | 131150 | 132220 | 130270 | 131280 | 131260 | 860 | 840 | 227162 | 2981895.44 | 162804 | -15130 |
| 2610 | 130890 | 131900 | 132520 | 130550 | 131500 | 131550 | 610 | 660 | 43529 | 572633.57 | 84612 | 9016 |
| 2611 | 131280 | 132360 | 132810 | 130870 | 131800 | 131840 | 520 | 560 | 14629 | 192871.90 | 30895 | 3684 |
| 2612 | 131430 | 132190 | 133010 | 131110 | 132130 | 131970 | 700 | 540 | 4199 | 55418.25 | 21275 | 1062 |
| 2701 | 131400 | 132320 | 133200 | 131290 | 132350 | 132210 | 950 | 810 | 1261 | 16672.85 | 5175 | 4 |
| 2702 | 132000 | 132090 | 133200 | 131440 | 132540 | 131890 | 540 | -110 | 193 | 2545.59 | 1484 | -44 |
| 2703 | 132330 | 132440 | 133490 | 131380 | 132740 | 132060 | 410 | -270 | 623 | 8227.38 | 1228 | 114 |
| 2704 | 132270 | 132740 | 133790 | 131870 | 132840 | 132450 | 570 | 180 | 374 | 4953.80 | 958 | 175 |
| 2705 | 132690 | 133000 | 134040 | 132130 | 133060 | 132930 | 370 | 240 | 112 | 1488.83 | 1695 | -38 |
| 2706 | 132970 | 133320 | 134210 | 132480 | 133090 | 133230 | 120 | 260 | 20 | 266.47 | 206 | 9 |
| 2707 | 132910 | 133490 | 133810 | 133380 | 133380 | 133610 | 470 | 700 | 4 | 53.45 | 96 | 2 |
| Total | | 297647 | 3909680.34 | 324827 / -3393 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 414760 | 415580 | 423560 | 414460 | 417000 | 418060 | 2240 | 3300 | 17964 | 751008.95 | 5157 | -2333 |
| 2609 | 414810 | 415000 | 423660 | 414280 | 416770 | 417810 | 1960 | 3000 | 210897 | 8811540.76 | 45472 | -2033 |
| 2610 | 414640 | 414690 | 422890 | 413700 | 416240 | 417410 | 1600 | 2770 | 32732 | 1366270.46 | 19735 | 1391 |
| 2611 | 414520 | 415290 | 421630 | 412340 | 415050 | 416320 | 530 | 1800 | 6307 | 262575.04 | 7861 | 863 |
| 2612 | 413680 | 414130 | 421100 | 412150 | 414470 | 415550 | 790 | 1870 | 1837 | 76337.38 | 1554 | 300 |
| 2701 | 414250 | 414170 | 420740 | 412030 | 414140 | 417390 | -110 | 3140 | 231 | 9641.90 | 527 | 78 |
| 2702 | 415110 | 413810 | 420470 | 413350 | 413630 | 416190 | -1480 | 1080 | 28 | 1165.34 | 200 | 8 |
| 2703 | 414000 | 413430 | 419890 | 413430 | 414140 | 416750 | 140 | 2750 | 18 | 750.16 | 86 | -6 |
| 2704 | 410160 | 420020 | 420020 | 412810 | 412810 | 418210 | 2650 | 8050 | 4 | 167.29 | 54 | 2 |
| 2705 | 412190 | 412710 | 419520 | 411050 | 412390 | 414650 | 200 | 2460 | 28 | 1161.05 | 124 | 1 |
| 2706 | 416220 | 412570 | 420420 | 412180 | 412690 | 417030 | -3530 | 810 | 21 | 875.78 | 58 | -2 |
| 2707 | 407690 | 417160 | 418810 | 411530 | 411530 | 415250 | 3840 | 7560 | 7 | 290.68 | 7 | -3 |
| Total | | 270074 | 11281784.79 | 80835 / -1734 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2673 | 2665 | 2665 | 2605 | 2628 | 2639 | -45 | -34 | 3565 | 18817.17 | 4276 | -1008 |
| 2609 | 2684 | 2680 | 2692 | 2617 | 2648 | 2648 | -36 | -36 | 381020 | 2017965.79 | 248892 | -6152 |
| 2610 | 2693 | 2681 | 2691 | 2626 | 2672 | 2654 | -21 | -39 | 124651 | 661741.02 | 172907 | 31725 |
| 2611 | 2716 | 2709 | 2715 | 2650 | 2694 | 2675 | -22 | -41 | 20785 | 111232.34 | 53831 | 9074 |
| 2612 | 2735 | 2735 | 2735 | 2671 | 2709 | 2697 | -26 | -38 | 4519 | 24375.90 | 9138 | 1901 |
| 2701 | 2758 | 2745 | 2758 | 2690 | 2729 | 2718 | -29 | -40 | 39829 | 216548.47 | 57568 | 12765 |
| 2702 | 2774 | 2761 | 2763 | 2715 | 2744 | 2749 | -30 | -25 | 101 | 555.40 | 326 | -4 |
| 2703 | 2799 | 2799 | 2799 | 2736 | 2765 | 2766 | -34 | -33 | 77 | 426.06 | 349 | -10 |
| 2704 | 2814 | 2807 | 2807 | 2760 | 2784 | 2779 | -30 | -35 | 41 | 227.92 | 156 | -23 |
| 2705 | 2830 | 2824 | 2830 | 2770 | 2810 | 2793 | -20 | -37 | 452 | 2525.32 | 1174 | 112 |
| 2706 | 2841 | 2840 | 2840 | 2777 | 2818 | 2804 | -23 | -37 | 92 | 516.08 | 125 | -8 |
| 2707 | 2852 | 2850 | 2850 | 2794 | 2843 | 2819 | -9 | -33 | 202 | 1139.25 | 124 | -34 |
| Total | | 575334 | 3056070.70 | 548866 / 48338 |
豫公网安备41010502003434号