SHFE Metals Close Price For August 4, 2026
Tuesday, Aug 04, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 105920 | 105890 | 107000 | 105810 | 106800 | 106570 | 880 | 650 | 14655 | 780905.75 | 47765 | -2820 |
| 2609 | 105740 | 105750 | 106910 | 105610 | 106650 | 106320 | 910 | 580 | 79450 | 4223696.34 | 209530 | 3608 |
| 2610 | 105590 | 105560 | 106790 | 105500 | 106500 | 106210 | 910 | 620 | 33351 | 1771154.50 | 129107 | 7682 |
| 2611 | 105390 | 105440 | 106570 | 105280 | 106300 | 106010 | 910 | 620 | 7322 | 388138.42 | 43185 | 1688 |
| 2612 | 105160 | 105120 | 106350 | 105110 | 106090 | 105810 | 930 | 650 | 5593 | 295920.89 | 53577 | -88 |
| 2701 | 104970 | 105000 | 106150 | 104900 | 105870 | 105540 | 900 | 570 | 2162 | 114093.34 | 26159 | 193 |
| 2702 | 105000 | 105240 | 105980 | 104800 | 105730 | 105460 | 730 | 460 | 1505 | 79365.23 | 11067 | 537 |
| 2703 | 105000 | 105060 | 105900 | 104700 | 105690 | 105260 | 690 | 260 | 766 | 40315.39 | 17189 | -69 |
| 2704 | 104840 | 104700 | 105840 | 104700 | 105570 | 105430 | 730 | 590 | 432 | 22774.30 | 8625 | -119 |
| 2705 | 104770 | 104770 | 105650 | 104710 | 105540 | 105230 | 770 | 460 | 68 | 3578.08 | 4115 | 0 |
| 2706 | 104680 | 104520 | 105650 | 104520 | 105530 | 105140 | 850 | 460 | 72 | 3785.14 | 4008 | -14 |
| 2707 | 104590 | 104430 | 105600 | 104430 | 105440 | 105170 | 850 | 580 | 79 | 4154.30 | 1542 | 3 |
| Total | | 145455 | 7727881.65 | 555869 / 10601 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 93560 | 94020 | 94070 | 94000 | 94000 | 94020 | 440 | 460 | 30 | 1410.35 | 1215 | -15 |
| 2609 | 94160 | 94230 | 95340 | 94110 | 95140 | 94740 | 980 | 580 | 7350 | 348184.99 | 14181 | 894 |
| 2610 | 93900 | 94180 | 95120 | 93910 | 94890 | 94490 | 990 | 590 | 1322 | 62459.36 | 4494 | 383 |
| 2611 | 93640 | 94110 | 94760 | 94110 | 94620 | 94450 | 980 | 810 | 16 | 755.64 | 137 | -1 |
| 2612 | 93890 | 93910 | 94560 | 93910 | 94490 | 94160 | 600 | 270 | 56 | 2636.63 | 49 | 6 |
| 2701 | 93700 | | | | 93700 | 93700 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 93440 | | | | 93960 | 93960 | 520 | 520 | 0 | 0.00 | 1 | 0 |
| 2703 | 93650 | | | | 94000 | 94000 | 350 | 350 | 0 | 0.00 | 1 | 0 |
| 2704 | 93700 | 94230 | 94230 | 94230 | 94230 | 94230 | 530 | 530 | 1 | 47.12 | 1 | -1 |
| 2705 | 93610 | 94360 | 94360 | 94360 | 94360 | 94360 | 750 | 750 | 1 | 47.18 | 2 | -1 |
| 2706 | 93840 | | | | 93840 | 93840 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2707 | 93650 | | | | 93650 | 93650 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 8776 | 415541.26 | 20085 / 1265 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 23550 | 23625 | 23825 | 23510 | 23800 | 23720 | 250 | 170 | 9805 | 116310.90 | 35470 | -4865 |
| 2609 | 23585 | 23620 | 23865 | 23535 | 23810 | 23725 | 225 | 140 | 149875 | 1778052.90 | 242271 | 2660 |
| 2610 | 23575 | 23650 | 23860 | 23535 | 23810 | 23750 | 235 | 175 | 79125 | 939619.63 | 154589 | 6646 |
| 2611 | 23520 | 23610 | 23835 | 23505 | 23780 | 23710 | 260 | 190 | 16990 | 201435.26 | 52941 | -575 |
| 2612 | 23470 | 23570 | 23805 | 23470 | 23760 | 23680 | 290 | 210 | 9149 | 108340.35 | 50018 | -905 |
| 2701 | 23455 | 23535 | 23790 | 23450 | 23720 | 23680 | 265 | 225 | 3931 | 46551.63 | 21091 | 851 |
| 2702 | 23430 | 23645 | 23790 | 23450 | 23735 | 23725 | 305 | 295 | 1376 | 16322.87 | 7439 | 8 |
| 2703 | 23470 | 23480 | 23795 | 23460 | 23730 | 23690 | 260 | 220 | 399 | 4726.48 | 6463 | -4 |
| 2704 | 23460 | 23465 | 23800 | 23465 | 23765 | 23740 | 305 | 280 | 369 | 4380.56 | 3263 | 117 |
| 2705 | 23445 | 23460 | 23795 | 23435 | 23765 | 23700 | 320 | 255 | 217 | 2571.86 | 2613 | -6 |
| 2706 | 23465 | 23465 | 23790 | 23465 | 23780 | 23680 | 315 | 215 | 163 | 1930.13 | 1289 | -15 |
| 2707 | 23475 | 23450 | 23790 | 23450 | 23720 | 23650 | 245 | 175 | 116 | 1371.88 | 279 | 8 |
| Total | | 271515 | 3221614.44 | 577726 / 3920 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 25075 | 25185 | 25185 | 24740 | 25050 | 24920 | -25 | -155 | 2760 | 34392.59 | 8600 | -1525 |
| 2609 | 25125 | 25250 | 25250 | 24780 | 25075 | 24955 | -50 | -170 | 178761 | 2230539.97 | 117569 | -9111 |
| 2610 | 25190 | 25295 | 25295 | 24830 | 25130 | 25015 | -60 | -175 | 77887 | 974202.01 | 80450 | 4514 |
| 2611 | 25200 | 25350 | 25350 | 24860 | 25140 | 25035 | -60 | -165 | 14971 | 187432.68 | 17732 | 152 |
| 2612 | 25225 | 25275 | 25295 | 24870 | 25180 | 25035 | -45 | -190 | 2891 | 36193.21 | 4487 | 465 |
| 2701 | 25175 | 25270 | 25270 | 24875 | 25125 | 25035 | -50 | -140 | 355 | 4444.17 | 952 | -53 |
| 2702 | 25150 | 25140 | 25155 | 24855 | 25140 | 25030 | -10 | -120 | 69 | 863.68 | 340 | 13 |
| 2703 | 25185 | 25080 | 25180 | 24880 | 25140 | 25015 | -45 | -170 | 70 | 875.68 | 308 | -8 |
| 2704 | 25170 | 25000 | 25035 | 24900 | 25035 | 24975 | -135 | -195 | 16 | 199.83 | 86 | -8 |
| 2705 | 25170 | 25155 | 25190 | 24895 | 25190 | 24985 | 20 | -185 | 57 | 712.09 | 109 | -32 |
| 2706 | 25185 | 25125 | 25195 | 24895 | 25175 | 25005 | -10 | -180 | 49 | 612.64 | 62 | -11 |
| 2707 | 25210 | 25085 | 25215 | 24870 | 25165 | 25030 | -45 | -180 | 19 | 237.83 | 35 | -1 |
| Total | | 277905 | 3470706.37 | 230730 / -5605 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15370 | 15265 | 15435 | 15155 | 15405 | 15280 | 35 | -90 | 635 | 4852.21 | 3695 | -370 |
| 2609 | 15435 | 15385 | 15480 | 15205 | 15445 | 15330 | 10 | -105 | 72226 | 553792.68 | 89674 | -1275 |
| 2610 | 15455 | 15410 | 15500 | 15235 | 15460 | 15355 | 5 | -100 | 29587 | 227177.11 | 65989 | 2890 |
| 2611 | 15470 | 15415 | 15525 | 15265 | 15490 | 15395 | 20 | -75 | 2063 | 15883.86 | 2937 | 401 |
| 2612 | 15530 | 15315 | 15575 | 15305 | 15550 | 15485 | 20 | -45 | 84 | 650.56 | 247 | 34 |
| 2701 | 15575 | 15410 | 15600 | 15385 | 15585 | 15540 | 10 | -35 | 94 | 730.44 | 475 | 56 |
| 2702 | 15565 | 15475 | 15605 | 15475 | 15605 | 15530 | 40 | -35 | 4 | 31.07 | 25 | -1 |
| 2703 | 15525 | 15460 | 15460 | 15460 | 15460 | 15460 | -65 | -65 | 1 | 7.73 | 32 | 0 |
| 2704 | 15545 | 15505 | 15505 | 15455 | 15455 | 15475 | -90 | -70 | 3 | 23.21 | 47 | 1 |
| 2705 | 15595 | 15530 | 15640 | 15445 | 15640 | 15540 | 45 | -55 | 17 | 132.11 | 99 | 5 |
| 2706 | 15610 | 15475 | 15630 | 15475 | 15630 | 15575 | 20 | -35 | 5 | 38.94 | 38 | 1 |
| 2707 | 15665 | 15620 | 15620 | 15610 | 15615 | 15610 | -50 | -55 | 7 | 54.65 | 24 | 4 |
| Total | | 104726 | 803374.57 | 163282 / 1746 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 130340 | 129620 | 133500 | 129390 | 132180 | 131900 | 1840 | 1560 | 1392 | 18361.31 | 12774 | -444 |
| 2609 | 130630 | 129660 | 133820 | 129470 | 132470 | 131840 | 1840 | 1210 | 263144 | 3469296.89 | 150255 | -4352 |
| 2610 | 130720 | 129970 | 134000 | 129740 | 132730 | 132200 | 2010 | 1480 | 56503 | 747002.14 | 92379 | 1281 |
| 2611 | 131100 | 130200 | 134260 | 130130 | 132920 | 132620 | 1820 | 1520 | 15221 | 201864.71 | 35167 | -590 |
| 2612 | 131160 | 130470 | 134450 | 130360 | 133110 | 132780 | 1950 | 1620 | 4882 | 64825.73 | 22293 | -14 |
| 2701 | 131500 | 130770 | 134700 | 130680 | 133440 | 133040 | 1940 | 1540 | 2502 | 33286.84 | 5766 | -87 |
| 2702 | 131360 | 131080 | 134500 | 131020 | 133490 | 133580 | 2130 | 2220 | 324 | 4328.00 | 1405 | -70 |
| 2703 | 131830 | 131480 | 134990 | 131200 | 133710 | 133680 | 1880 | 1850 | 200 | 2673.71 | 1225 | 7 |
| 2704 | 132400 | 131690 | 134970 | 131560 | 133870 | 134000 | 1470 | 1600 | 147 | 1969.82 | 934 | -25 |
| 2705 | 132230 | 131960 | 135260 | 131840 | 134060 | 134300 | 1830 | 2070 | 361 | 4848.49 | 1792 | 94 |
| 2706 | 132740 | 132300 | 135410 | 132300 | 134290 | 134610 | 1550 | 1870 | 42 | 565.39 | 174 | -14 |
| 2707 | 132700 | 134580 | 135750 | 134530 | 134670 | 135590 | 1970 | 2890 | 120 | 1627.19 | 202 | 106 |
| Total | | 344838 | 4550650.21 | 324366 / -4108 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 426150 | 424120 | 430640 | 422990 | 429140 | 427830 | 2990 | 1680 | 1466 | 62720.48 | 3162 | -256 |
| 2609 | 426150 | 424700 | 430920 | 422500 | 429290 | 427370 | 3140 | 1220 | 187223 | 8001408.65 | 60263 | 3323 |
| 2610 | 425370 | 424000 | 430430 | 421860 | 428750 | 427160 | 3380 | 1790 | 34147 | 1458634.98 | 26038 | 2297 |
| 2611 | 423970 | 423880 | 429130 | 420630 | 427650 | 425980 | 3680 | 2010 | 9481 | 403877.69 | 9664 | 1034 |
| 2612 | 422980 | 421170 | 428210 | 419860 | 426770 | 426100 | 3790 | 3120 | 1101 | 46913.73 | 2003 | 150 |
| 2701 | 422870 | 421390 | 428000 | 420000 | 426150 | 425030 | 3280 | 2160 | 207 | 8798.17 | 719 | 6 |
| 2702 | 423350 | 425080 | 426990 | 425080 | 426810 | 426140 | 3460 | 2790 | 31 | 1321.04 | 209 | -3 |
| 2703 | 421990 | 427070 | 427070 | 425370 | 425980 | 426170 | 3990 | 4180 | 10 | 426.17 | 92 | -4 |
| 2704 | 421420 | 428000 | 428000 | 428000 | 428000 | 428000 | 6580 | 6580 | 1 | 42.80 | 54 | 0 |
| 2705 | 422780 | 421000 | 426890 | 421000 | 425150 | 425580 | 2370 | 2800 | 50 | 2127.94 | 157 | 13 |
| 2706 | 423130 | 423190 | 426250 | 423190 | 425680 | 425800 | 2550 | 2670 | 14 | 596.13 | 59 | -3 |
| 2707 | 422160 | 423780 | 423780 | 423780 | 423780 | 423780 | 1620 | 1620 | 1 | 42.38 | 13 | 1 |
| Total | | 233732 | 9986910.15 | 102433 / 6558 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2610 | 2616 | 2628 | 2602 | 2628 | 2615 | 18 | 5 | 135 | 706.29 | 3165 | -60 |
| 2609 | 2634 | 2625 | 2655 | 2623 | 2641 | 2638 | 7 | 4 | 124004 | 654265.13 | 215624 | -11536 |
| 2610 | 2639 | 2634 | 2660 | 2629 | 2645 | 2644 | 6 | 5 | 37368 | 197652.99 | 200667 | 2196 |
| 2611 | 2661 | 2646 | 2681 | 2646 | 2666 | 2667 | 5 | 6 | 5953 | 31759.38 | 59136 | 762 |
| 2612 | 2681 | 2681 | 2702 | 2670 | 2684 | 2683 | 3 | 2 | 2244 | 12045.75 | 13808 | 1248 |
| 2701 | 2700 | 2699 | 2716 | 2690 | 2703 | 2702 | 3 | 2 | 10316 | 55760.68 | 65480 | 750 |
| 2702 | 2722 | 2715 | 2732 | 2714 | 2721 | 2723 | -1 | 1 | 54 | 294.10 | 349 | -7 |
| 2703 | 2746 | 2738 | 2752 | 2736 | 2746 | 2744 | 0 | -2 | 9 | 49.40 | 368 | 0 |
| 2704 | 2772 | 2765 | 2775 | 2765 | 2765 | 2768 | -7 | -4 | 22 | 121.82 | 242 | 0 |
| 2705 | 2785 | 2775 | 2789 | 2775 | 2788 | 2785 | 3 | 0 | 168 | 936.01 | 1344 | 17 |
| 2706 | 2800 | | | | 2800 | 2800 | 0 | 0 | 0 | 0.00 | 65 | 0 |
| 2707 | 2816 | 2810 | 2822 | 2810 | 2822 | 2818 | 6 | 2 | 23 | 129.65 | 125 | -4 |
| Total | | 180296 | 953721.18 | 560373 / -6634 |
豫公网安备41010502003434号