SHFE Metals Close Price For July 31, 2026
Friday, Jul 31, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 105010 | 105600 | 106000 | 105430 | 105750 | 105740 | 740 | 730 | 23628 | 1249235.64 | 53567 | -8508 |
| 2609 | 104770 | 105370 | 105880 | 105250 | 105460 | 105550 | 690 | 780 | 85907 | 4533937.96 | 201576 | 5496 |
| 2610 | 104630 | 105400 | 105740 | 105090 | 105300 | 105410 | 670 | 780 | 29442 | 1551849.17 | 116851 | 4680 |
| 2611 | 104470 | 105240 | 105500 | 104870 | 105100 | 105170 | 630 | 700 | 6972 | 366633.16 | 40709 | 377 |
| 2612 | 104270 | 105020 | 105340 | 104700 | 104880 | 104990 | 610 | 720 | 5331 | 279851.31 | 52836 | -408 |
| 2701 | 104030 | 104550 | 105100 | 104520 | 104720 | 104770 | 690 | 740 | 1673 | 87642.25 | 25981 | 66 |
| 2702 | 104070 | 104660 | 105190 | 104410 | 104550 | 104650 | 480 | 580 | 866 | 45317.55 | 9491 | 97 |
| 2703 | 103960 | 104460 | 105280 | 104340 | 104530 | 104610 | 570 | 650 | 1213 | 63447.87 | 17070 | 300 |
| 2704 | 103890 | 104510 | 104940 | 104360 | 104510 | 104580 | 620 | 690 | 601 | 31428.77 | 8776 | -117 |
| 2705 | 103870 | 104470 | 104770 | 104340 | 104450 | 104500 | 580 | 630 | 134 | 7001.72 | 4119 | -14 |
| 2706 | 103830 | 104430 | 104800 | 104260 | 104390 | 104520 | 560 | 690 | 182 | 9511.41 | 4018 | 62 |
| 2707 | 103610 | 104400 | 104760 | 104250 | 104270 | 104420 | 660 | 810 | 90 | 4699.15 | 1523 | -2 |
| Total | | 156039 | 8230555.94 | 536517 / 2029 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 93170 | 93710 | 94210 | 93270 | 93720 | 93870 | 550 | 700 | 370 | 17366.86 | 1255 | -106 |
| 2609 | 93210 | 93730 | 94320 | 93620 | 93930 | 93970 | 720 | 760 | 6340 | 297895.72 | 12455 | 362 |
| 2610 | 92940 | 93430 | 94040 | 93430 | 93770 | 93830 | 830 | 890 | 1192 | 55925.04 | 3652 | 313 |
| 2611 | 92910 | 93640 | 93760 | 93580 | 93620 | 93660 | 710 | 750 | 12 | 561.99 | 126 | 1 |
| 2612 | 92900 | 93640 | 93910 | 93410 | 93450 | 93640 | 550 | 740 | 67 | 3137.00 | 37 | 16 |
| 2701 | 92480 | | | | 92480 | 92480 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 93310 | | | | 93310 | 93310 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2703 | 93440 | | | | 93600 | 93600 | 160 | 160 | 0 | 0.00 | 2 | 0 |
| 2704 | 93630 | 93940 | 93940 | 93940 | 93940 | 93940 | 310 | 310 | 1 | 46.97 | 2 | 0 |
| 2705 | 93260 | 94000 | 94000 | 94000 | 94000 | 94000 | 740 | 740 | 1 | 47.00 | 2 | -1 |
| 2706 | 93840 | | | | 93840 | 93840 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2707 | 93420 | | | | 93420 | 93420 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 7983 | 374980.57 | 17536 / 585 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 23560 | 23615 | 23725 | 23580 | 23650 | 23635 | 90 | 75 | 16089 | 190152.57 | 45524 | -6940 |
| 2609 | 23585 | 23650 | 23760 | 23620 | 23630 | 23665 | 45 | 80 | 139957 | 1656289.89 | 247263 | -3338 |
| 2610 | 23565 | 23650 | 23730 | 23605 | 23620 | 23650 | 55 | 85 | 57542 | 680463.35 | 144102 | 6994 |
| 2611 | 23505 | 23555 | 23665 | 23550 | 23575 | 23590 | 70 | 85 | 12594 | 148559.76 | 53344 | 1112 |
| 2612 | 23490 | 23530 | 23600 | 23495 | 23510 | 23540 | 20 | 50 | 5450 | 64148.90 | 50201 | 488 |
| 2701 | 23440 | 23615 | 23615 | 23435 | 23470 | 23500 | 30 | 60 | 3554 | 41765.31 | 20154 | 380 |
| 2702 | 23435 | 23515 | 23540 | 23450 | 23465 | 23495 | 30 | 60 | 935 | 10984.63 | 7531 | -12 |
| 2703 | 23415 | 23495 | 23565 | 23440 | 23465 | 23495 | 50 | 80 | 276 | 3242.82 | 6452 | -5 |
| 2704 | 23455 | 23520 | 23550 | 23465 | 23470 | 23510 | 15 | 55 | 349 | 4102.98 | 3145 | 135 |
| 2705 | 23455 | 23765 | 23765 | 23440 | 23455 | 23500 | 0 | 45 | 408 | 4794.62 | 2480 | 1 |
| 2706 | 23450 | 23505 | 23615 | 23410 | 23495 | 23500 | 45 | 50 | 115 | 1351.53 | 1263 | -16 |
| 2707 | 23470 | 23505 | 23520 | 23440 | 23455 | 23495 | -15 | 25 | 39 | 458.24 | 282 | 3 |
| Total | | 237308 | 2806314.57 | 581741 / -1198 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 24690 | 24730 | 24985 | 24730 | 24955 | 24865 | 265 | 175 | 9035 | 112336.43 | 10858 | -3282 |
| 2609 | 24720 | 24800 | 25025 | 24800 | 24890 | 24905 | 170 | 185 | 125959 | 1568750.07 | 110694 | 5692 |
| 2610 | 24770 | 24880 | 25075 | 24845 | 24945 | 24960 | 175 | 190 | 48399 | 604033.11 | 64262 | 8133 |
| 2611 | 24780 | 24825 | 25090 | 24825 | 24980 | 24990 | 200 | 210 | 8094 | 101135.51 | 14078 | 2335 |
| 2612 | 24775 | 24895 | 25095 | 24895 | 24985 | 25000 | 210 | 225 | 1094 | 13676.64 | 4142 | 263 |
| 2701 | 24780 | 24900 | 25090 | 24900 | 25005 | 25000 | 225 | 220 | 434 | 5425.65 | 737 | 141 |
| 2702 | 24790 | 24920 | 25190 | 24920 | 25010 | 25015 | 220 | 225 | 129 | 1613.56 | 175 | 100 |
| 2703 | 24805 | 24920 | 25075 | 24920 | 24955 | 25000 | 150 | 195 | 113 | 1412.66 | 174 | 61 |
| 2704 | 24815 | 24925 | 25075 | 24925 | 25010 | 25020 | 195 | 205 | 14 | 175.15 | 85 | 0 |
| 2705 | 24830 | 24980 | 25065 | 24925 | 24955 | 24985 | 125 | 155 | 36 | 449.77 | 139 | 3 |
| 2706 | 24825 | 24940 | 25030 | 24940 | 25005 | 24990 | 180 | 165 | 15 | 187.43 | 63 | -1 |
| 2707 | 24830 | 25000 | 25040 | 25000 | 25000 | 25015 | 170 | 185 | 13 | 162.63 | 26 | 9 |
| Total | | 193335 | 2409358.60 | 205433 / 13454 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15680 | 15695 | 15695 | 15235 | 15525 | 15510 | -155 | -170 | 1993 | 15459.21 | 4635 | -897 |
| 2609 | 15735 | 15680 | 15705 | 15520 | 15550 | 15580 | -185 | -155 | 76400 | 595325.48 | 88167 | 4806 |
| 2610 | 15745 | 15700 | 15705 | 15545 | 15580 | 15595 | -165 | -150 | 29786 | 232282.68 | 55019 | 8653 |
| 2611 | 15740 | 15830 | 15830 | 15575 | 15600 | 15635 | -140 | -105 | 708 | 5535.76 | 2167 | 217 |
| 2612 | 15790 | 15705 | 15710 | 15615 | 15640 | 15665 | -150 | -125 | 23 | 180.20 | 189 | 15 |
| 2701 | 15795 | 15725 | 15740 | 15650 | 15650 | 15715 | -145 | -80 | 23 | 180.75 | 407 | 14 |
| 2702 | 15870 | 15695 | 15695 | 15695 | 15695 | 15695 | -175 | -175 | 1 | 7.85 | 26 | -1 |
| 2703 | 15870 | 15755 | 15755 | 15735 | 15735 | 15745 | -135 | -125 | 2 | 15.75 | 31 | 1 |
| 2704 | 16060 | 15750 | 15750 | 15690 | 15690 | 15720 | -370 | -340 | 3 | 23.58 | 39 | 2 |
| 2705 | 15925 | 15785 | 15785 | 15785 | 15785 | 15785 | -140 | -140 | 1 | 7.89 | 93 | 0 |
| 2706 | 15935 | 15820 | 15820 | 15785 | 15785 | 15795 | -150 | -140 | 3 | 23.70 | 35 | 1 |
| 2707 | 15990 | 15905 | 15905 | 15795 | 15795 | 15835 | -195 | -155 | 4 | 31.68 | 19 | 2 |
| Total | | 108947 | 849074.51 | 150827 / 12813 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 131110 | 131500 | 132700 | 130770 | 131230 | 131800 | 120 | 690 | 3921 | 51681.21 | 13582 | -817 |
| 2609 | 131260 | 131640 | 132960 | 131080 | 131680 | 132040 | 420 | 780 | 218935 | 2890918.76 | 150167 | -12637 |
| 2610 | 131550 | 131720 | 133190 | 131330 | 132000 | 132330 | 450 | 780 | 38242 | 506059.13 | 88160 | 3548 |
| 2611 | 131840 | 132500 | 133480 | 131620 | 132290 | 132620 | 450 | 780 | 14462 | 191809.10 | 34009 | 3114 |
| 2612 | 131970 | 132500 | 133680 | 131860 | 132550 | 132830 | 580 | 860 | 4880 | 64824.21 | 22083 | 808 |
| 2701 | 132210 | 132670 | 133890 | 132060 | 132670 | 133040 | 460 | 830 | 1781 | 23694.78 | 5513 | 338 |
| 2702 | 131890 | 132920 | 133880 | 132280 | 132850 | 133170 | 960 | 1280 | 87 | 1158.64 | 1477 | -7 |
| 2703 | 132060 | 132640 | 134100 | 132460 | 133050 | 133410 | 990 | 1350 | 148 | 1974.48 | 1213 | -15 |
| 2704 | 132450 | 132810 | 134370 | 132810 | 133390 | 133640 | 940 | 1190 | 129 | 1724.02 | 956 | -2 |
| 2705 | 132930 | 133050 | 134730 | 133050 | 133650 | 133890 | 720 | 960 | 148 | 1981.64 | 1701 | 6 |
| 2706 | 133230 | 133230 | 134760 | 133230 | 134060 | 134150 | 830 | 920 | 57 | 764.68 | 181 | -25 |
| 2707 | 133610 | 130600 | 134990 | 130600 | 134360 | 134230 | 750 | 620 | 22 | 295.32 | 93 | -3 |
| Total | | 282812 | 3736885.95 | 319135 / -5692 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 418060 | 419500 | 429770 | 417850 | 427980 | 424170 | 9920 | 6110 | 10434 | 442585.11 | 3967 | -1190 |
| 2609 | 417810 | 419000 | 429770 | 417700 | 425570 | 424060 | 7760 | 6250 | 235722 | 9996098.23 | 56670 | 11198 |
| 2610 | 417410 | 418340 | 428980 | 417220 | 424600 | 423620 | 7190 | 6210 | 39460 | 1671628.20 | 22017 | 2282 |
| 2611 | 416320 | 416550 | 427430 | 416070 | 423210 | 422190 | 6890 | 5870 | 8389 | 354181.12 | 8323 | 462 |
| 2612 | 415550 | 416150 | 426830 | 415750 | 422560 | 422030 | 7010 | 6480 | 1928 | 81367.43 | 1885 | 331 |
| 2701 | 417390 | 415560 | 426580 | 415540 | 422400 | 422020 | 5010 | 4630 | 390 | 16459.01 | 685 | 158 |
| 2702 | 416190 | 415600 | 425700 | 415600 | 422090 | 422350 | 5900 | 6160 | 51 | 2154.03 | 213 | 13 |
| 2703 | 416750 | 422220 | 425000 | 421070 | 421230 | 422680 | 4480 | 5930 | 17 | 718.57 | 94 | 8 |
| 2704 | 418210 | | | | 421420 | 421420 | 3210 | 3210 | 0 | 0.00 | 54 | 0 |
| 2705 | 414650 | 414630 | 426020 | 414630 | 421620 | 421940 | 6970 | 7290 | 86 | 3628.73 | 144 | 20 |
| 2706 | 417030 | 420000 | 426320 | 420000 | 421730 | 422270 | 4700 | 5240 | 10 | 422.27 | 60 | 2 |
| 2707 | 415250 | 417400 | 426640 | 417400 | 422050 | 421810 | 6800 | 6560 | 14 | 590.54 | 12 | 5 |
| Total | | 296501 | 12569833.25 | 94124 / 13289 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2639 | 2636 | 2636 | 2564 | 2603 | 2611 | -36 | -28 | 1571 | 8204.80 | 3645 | -631 |
| 2609 | 2648 | 2648 | 2652 | 2618 | 2621 | 2635 | -27 | -13 | 185860 | 979598.91 | 242811 | -6081 |
| 2610 | 2654 | 2659 | 2669 | 2621 | 2629 | 2639 | -25 | -15 | 73189 | 386418.18 | 198121 | 25214 |
| 2611 | 2675 | 2681 | 2689 | 2646 | 2653 | 2663 | -22 | -12 | 10242 | 54561.01 | 56909 | 3078 |
| 2612 | 2697 | 2702 | 2705 | 2663 | 2668 | 2681 | -29 | -16 | 3366 | 18050.71 | 10962 | 1824 |
| 2701 | 2718 | 2724 | 2730 | 2686 | 2694 | 2702 | -24 | -16 | 26191 | 141557.28 | 62469 | 4901 |
| 2702 | 2749 | 2719 | 2733 | 2706 | 2715 | 2719 | -34 | -30 | 157 | 853.82 | 341 | 15 |
| 2703 | 2766 | 2771 | 2771 | 2738 | 2738 | 2747 | -28 | -19 | 52 | 285.77 | 367 | 18 |
| 2704 | 2779 | 2770 | 2782 | 2758 | 2761 | 2767 | -18 | -12 | 18 | 99.63 | 164 | 8 |
| 2705 | 2793 | 2803 | 2803 | 2776 | 2776 | 2785 | -17 | -8 | 282 | 1571.21 | 1219 | 45 |
| 2706 | 2804 | 2785 | 2810 | 2785 | 2792 | 2804 | -12 | 0 | 54 | 302.87 | 79 | -46 |
| 2707 | 2819 | 2809 | 2823 | 2805 | 2809 | 2814 | -10 | -5 | 53 | 298.39 | 116 | -8 |
| Total | | 301035 | 1591802.59 | 577203 / 28337 |
豫公网安备41010502003434号