SHFE Metals Close Price For August 5, 2026
Wednesday, Aug 05, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 106570 | 107460 | 107620 | 106780 | 107450 | 107210 | 880 | 640 | 14260 | 764463.20 | 44450 | -3315 |
| 2609 | 106320 | 107490 | 107550 | 106620 | 107340 | 107170 | 1020 | 850 | 99814 | 5349005.98 | 216692 | 7162 |
| 2610 | 106210 | 107400 | 107420 | 106500 | 107230 | 107050 | 1020 | 840 | 48662 | 2604694.97 | 133467 | 4360 |
| 2611 | 106010 | 106890 | 107240 | 106320 | 107100 | 106840 | 1090 | 830 | 11311 | 604252.74 | 44605 | 1420 |
| 2612 | 105810 | 106860 | 107110 | 106170 | 106950 | 106720 | 1140 | 910 | 8569 | 457245.15 | 54671 | 1094 |
| 2701 | 105540 | 107100 | 107100 | 106000 | 106660 | 106490 | 1120 | 950 | 2696 | 143561.15 | 26315 | 156 |
| 2702 | 105460 | 106560 | 106770 | 105840 | 106680 | 106470 | 1220 | 1010 | 1990 | 105943.57 | 11831 | 764 |
| 2703 | 105260 | 105960 | 106710 | 105840 | 106710 | 106410 | 1450 | 1150 | 1932 | 102799.26 | 17181 | -8 |
| 2704 | 105430 | 106410 | 106650 | 105810 | 106550 | 106390 | 1120 | 960 | 909 | 48357.47 | 8848 | 223 |
| 2705 | 105230 | 106240 | 106600 | 105790 | 106560 | 106270 | 1330 | 1040 | 410 | 21787.14 | 4245 | 130 |
| 2706 | 105140 | 106160 | 106620 | 105670 | 106540 | 106270 | 1400 | 1130 | 360 | 19130.22 | 4145 | 137 |
| 2707 | 105170 | 106370 | 106570 | 105650 | 106460 | 106260 | 1290 | 1090 | 469 | 24919.17 | 1697 | 155 |
| Total | | 191382 | 10246160.00 | 568147 / 12278 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 94020 | 96700 | 96700 | 95300 | 95600 | 96020 | 1580 | 2000 | 25 | 1200.30 | 1220 | 5 |
| 2609 | 94740 | 95830 | 96010 | 95090 | 95800 | 95610 | 1060 | 870 | 8249 | 394373.89 | 14654 | 473 |
| 2610 | 94490 | 95550 | 95740 | 94830 | 95530 | 95370 | 1040 | 880 | 1145 | 54604.95 | 4745 | 251 |
| 2611 | 94450 | 95250 | 95420 | 94620 | 95250 | 95100 | 800 | 650 | 58 | 2758.10 | 146 | 9 |
| 2612 | 94160 | 95970 | 95970 | 89080 | 95180 | 95110 | 1020 | 950 | 291 | 13839.46 | 80 | 31 |
| 2701 | 93700 | | | | 94180 | 94180 | 480 | 480 | 0 | 0.00 | 1 | 0 |
| 2702 | 93960 | | | | 94480 | 94480 | 520 | 520 | 0 | 0.00 | 1 | 0 |
| 2703 | 94000 | | | | 94530 | 94530 | 530 | 530 | 0 | 0.00 | 1 | 0 |
| 2704 | 94230 | | | | 94470 | 94470 | 240 | 240 | 0 | 0.00 | 1 | 0 |
| 2705 | 94360 | | | | 94470 | 94470 | 110 | 110 | 0 | 0.00 | 2 | 0 |
| 2706 | 93840 | 95250 | 95250 | 95250 | 95250 | 95250 | 1410 | 1410 | 1 | 47.63 | 1 | -1 |
| 2707 | 93650 | | | | 94730 | 94730 | 1080 | 1080 | 0 | 0.00 | 1 | 0 |
| Total | | 9769 | 466824.31 | 20853 / 768 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 23720 | 23780 | 23800 | 23635 | 23760 | 23710 | 40 | -10 | 5995 | 71077.90 | 32790 | -2680 |
| 2609 | 23725 | 23800 | 23840 | 23665 | 23785 | 23765 | 60 | 40 | 111806 | 1328555.72 | 240104 | -2167 |
| 2610 | 23750 | 23850 | 23850 | 23665 | 23790 | 23765 | 40 | 15 | 51482 | 611828.25 | 160237 | 5648 |
| 2611 | 23710 | 23825 | 23825 | 23650 | 23760 | 23740 | 50 | 30 | 10894 | 129320.98 | 53916 | 975 |
| 2612 | 23680 | 23755 | 23780 | 23620 | 23735 | 23715 | 55 | 35 | 5166 | 61256.91 | 50280 | 262 |
| 2701 | 23680 | 23720 | 23765 | 23600 | 23720 | 23690 | 40 | 10 | 2177 | 25788.95 | 21365 | 274 |
| 2702 | 23725 | 23730 | 23745 | 23620 | 23710 | 23680 | -15 | -45 | 455 | 5387.50 | 7523 | 84 |
| 2703 | 23690 | 23725 | 23760 | 23620 | 23725 | 23695 | 35 | 5 | 125 | 1481.03 | 6473 | 10 |
| 2704 | 23740 | 23790 | 23790 | 23645 | 23735 | 23730 | -5 | -10 | 68 | 806.83 | 3263 | 0 |
| 2705 | 23700 | 23740 | 23770 | 23625 | 23740 | 23715 | 40 | 15 | 74 | 877.52 | 2614 | 1 |
| 2706 | 23680 | 23755 | 23780 | 23625 | 23750 | 23715 | 70 | 35 | 82 | 972.44 | 1284 | -5 |
| 2707 | 23650 | 23725 | 23750 | 23640 | 23695 | 23715 | 45 | 65 | 39 | 462.50 | 296 | 17 |
| Total | | 188363 | 2237816.52 | 580145 / 2419 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 24920 | 25100 | 25375 | 25055 | 25370 | 25220 | 450 | 300 | 2120 | 26737.71 | 8300 | -300 |
| 2609 | 24955 | 25110 | 25425 | 25095 | 25425 | 25240 | 470 | 285 | 140829 | 1777465.42 | 119643 | 2074 |
| 2610 | 25015 | 25170 | 25480 | 25145 | 25475 | 25305 | 460 | 290 | 65368 | 827070.81 | 92224 | 11774 |
| 2611 | 25035 | 25195 | 25495 | 25165 | 25480 | 25315 | 445 | 280 | 13284 | 168164.48 | 20031 | 2299 |
| 2612 | 25035 | 25200 | 25500 | 25180 | 25495 | 25340 | 460 | 305 | 3466 | 43920.63 | 5543 | 1056 |
| 2701 | 25035 | 25225 | 25470 | 25165 | 25460 | 25325 | 425 | 290 | 841 | 10650.05 | 1317 | 365 |
| 2702 | 25030 | 25215 | 25435 | 25155 | 25415 | 25315 | 385 | 285 | 430 | 5443.34 | 579 | 239 |
| 2703 | 25015 | 25200 | 25410 | 25165 | 25390 | 25300 | 375 | 285 | 319 | 4036.01 | 498 | 190 |
| 2704 | 24975 | 25205 | 25400 | 25205 | 25400 | 25300 | 425 | 325 | 57 | 721.06 | 102 | 16 |
| 2705 | 24985 | 25230 | 25400 | 25155 | 25400 | 25305 | 415 | 320 | 43 | 544.14 | 130 | 21 |
| 2706 | 25005 | 25225 | 25400 | 25170 | 25400 | 25290 | 395 | 285 | 34 | 429.94 | 78 | 16 |
| 2707 | 25030 | 25195 | 25410 | 25195 | 25410 | 25285 | 380 | 255 | 14 | 177.02 | 44 | 9 |
| Total | | 226805 | 2865360.61 | 248489 / 17759 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15280 | 15485 | 15720 | 15435 | 15720 | 15610 | 440 | 330 | 955 | 7454.45 | 3215 | -480 |
| 2609 | 15330 | 15520 | 15780 | 15490 | 15755 | 15640 | 425 | 310 | 107975 | 844616.61 | 73568 | -16106 |
| 2610 | 15355 | 15510 | 15795 | 15495 | 15775 | 15660 | 420 | 305 | 43034 | 336961.82 | 61175 | -4814 |
| 2611 | 15395 | 15550 | 15830 | 15540 | 15810 | 15695 | 415 | 300 | 3230 | 25347.95 | 4156 | 1219 |
| 2612 | 15485 | 15625 | 15870 | 15625 | 15830 | 15800 | 345 | 315 | 104 | 821.86 | 250 | 3 |
| 2701 | 15540 | 15650 | 15895 | 15625 | 15840 | 15760 | 300 | 220 | 40 | 315.23 | 476 | 1 |
| 2702 | 15530 | 15685 | 15890 | 15685 | 15870 | 15800 | 340 | 270 | 12 | 94.80 | 23 | -2 |
| 2703 | 15460 | 15695 | 15860 | 15695 | 15860 | 15790 | 400 | 330 | 8 | 63.17 | 29 | -3 |
| 2704 | 15475 | 15700 | 15900 | 15695 | 15895 | 15820 | 420 | 345 | 8 | 63.28 | 47 | 0 |
| 2705 | 15540 | 15695 | 15900 | 15695 | 15865 | 15855 | 325 | 315 | 20 | 158.56 | 106 | 7 |
| 2706 | 15575 | 15735 | 15900 | 15730 | 15900 | 15845 | 325 | 270 | 30 | 237.69 | 51 | 13 |
| 2707 | 15610 | 15730 | 15910 | 15730 | 15910 | 15835 | 300 | 225 | 10 | 79.18 | 31 | 7 |
| Total | | 155426 | 1216214.59 | 143127 / -20155 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 131900 | 132900 | 132900 | 129600 | 130490 | 130550 | -1410 | -1350 | 312 | 4073.32 | 12756 | -18 |
| 2609 | 131840 | 133240 | 133240 | 129700 | 130800 | 130980 | -1040 | -860 | 252613 | 3308967.06 | 142658 | -7597 |
| 2610 | 132200 | 133100 | 133300 | 129980 | 131000 | 131200 | -1200 | -1000 | 48488 | 636196.48 | 93807 | 1428 |
| 2611 | 132620 | 133290 | 133570 | 130250 | 131300 | 131590 | -1320 | -1030 | 11898 | 156576.34 | 35787 | 620 |
| 2612 | 132780 | 133760 | 133900 | 130540 | 131640 | 131720 | -1140 | -1060 | 4016 | 52901.37 | 22764 | 471 |
| 2701 | 133040 | 134100 | 134100 | 130800 | 131880 | 131940 | -1160 | -1100 | 2801 | 36958.16 | 6191 | 425 |
| 2702 | 133580 | 133750 | 133780 | 131210 | 132060 | 132260 | -1520 | -1320 | 228 | 3015.66 | 1365 | -40 |
| 2703 | 133680 | 133750 | 133830 | 131300 | 132560 | 132310 | -1120 | -1370 | 114 | 1508.38 | 1220 | -5 |
| 2704 | 134000 | 133990 | 134050 | 131440 | 132800 | 132800 | -1200 | -1200 | 50 | 664.04 | 930 | -4 |
| 2705 | 134300 | 134500 | 134500 | 131610 | 132800 | 132530 | -1500 | -1770 | 545 | 7222.98 | 1808 | 16 |
| 2706 | 134610 | 133180 | 133450 | 132070 | 133180 | 132950 | -1430 | -1660 | 26 | 345.70 | 177 | 3 |
| 2707 | 135590 | 134420 | 134420 | 132500 | 133400 | 133530 | -2190 | -2060 | 140 | 1869.51 | 210 | 8 |
| Total | | 321231 | 4210298.99 | 319673 / -4693 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 427830 | 431280 | 434860 | 427360 | 433730 | 430490 | 5900 | 2660 | 862 | 37108.49 | 2898 | -264 |
| 2609 | 427370 | 431500 | 434960 | 426180 | 434030 | 430860 | 6660 | 3490 | 200656 | 8645546.60 | 62420 | 2157 |
| 2610 | 427160 | 431750 | 434600 | 425670 | 433640 | 430480 | 6480 | 3320 | 37558 | 1616803.24 | 28193 | 2155 |
| 2611 | 425980 | 429960 | 433350 | 424540 | 432430 | 429070 | 6450 | 3090 | 10073 | 432210.18 | 10073 | 409 |
| 2612 | 426100 | 428920 | 432500 | 423860 | 431970 | 428900 | 5870 | 2800 | 1510 | 64764.86 | 2128 | 125 |
| 2701 | 425030 | 428760 | 431580 | 423920 | 430690 | 428150 | 5660 | 3120 | 629 | 26930.87 | 881 | 162 |
| 2702 | 426140 | 428420 | 430860 | 424500 | 430170 | 428670 | 4030 | 2530 | 236 | 10116.77 | 293 | 84 |
| 2703 | 426170 | 427790 | 430960 | 424210 | 430190 | 428870 | 4020 | 2700 | 76 | 3259.43 | 122 | 30 |
| 2704 | 428000 | 428430 | 428430 | 424530 | 424530 | 426790 | -3470 | -1210 | 3 | 128.04 | 53 | -1 |
| 2705 | 425580 | 427630 | 430130 | 423660 | 429960 | 427040 | 4380 | 1460 | 49 | 2092.54 | 155 | -2 |
| 2706 | 425800 | 429040 | 429960 | 424380 | 429960 | 427390 | 4160 | 1590 | 29 | 1239.45 | 62 | 3 |
| 2707 | 423780 | 427610 | 430000 | 426050 | 429250 | 428220 | 5470 | 4440 | 4 | 171.29 | 14 | 1 |
| Total | | 251685 | 10840371.74 | 107292 / 4859 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2615 | 2616 | 2641 | 2616 | 2641 | 2632 | 26 | 17 | 45 | 236.94 | 3135 | -30 |
| 2609 | 2638 | 2639 | 2674 | 2632 | 2666 | 2654 | 28 | 16 | 152403 | 808960.86 | 200025 | -15599 |
| 2610 | 2644 | 2640 | 2682 | 2638 | 2668 | 2663 | 24 | 19 | 54645 | 291052.89 | 195828 | -4839 |
| 2611 | 2667 | 2658 | 2704 | 2658 | 2695 | 2685 | 28 | 18 | 8786 | 47183.02 | 58528 | -608 |
| 2612 | 2683 | 2689 | 2724 | 2680 | 2710 | 2702 | 27 | 19 | 3875 | 20943.77 | 15887 | 2079 |
| 2701 | 2702 | 2702 | 2745 | 2702 | 2731 | 2725 | 29 | 23 | 18872 | 102871.61 | 65253 | -227 |
| 2702 | 2723 | 2730 | 2760 | 2720 | 2745 | 2745 | 22 | 22 | 207 | 1136.71 | 360 | 11 |
| 2703 | 2744 | 2752 | 2780 | 2741 | 2766 | 2766 | 22 | 22 | 74 | 409.49 | 363 | -5 |
| 2704 | 2768 | 2775 | 2793 | 2766 | 2778 | 2782 | 10 | 14 | 151 | 840.23 | 207 | -35 |
| 2705 | 2785 | 2790 | 2805 | 2783 | 2799 | 2796 | 14 | 11 | 1023 | 5722.49 | 1820 | 476 |
| 2706 | 2800 | 2806 | 2833 | 2803 | 2812 | 2816 | 12 | 16 | 34 | 191.55 | 63 | -2 |
| 2707 | 2818 | 2820 | 2847 | 2820 | 2837 | 2829 | 19 | 11 | 61 | 345.24 | 119 | -6 |
| Total | | 240176 | 1279894.80 | 541588 / -18785 |
豫公网安备41010502003434号