SHFE Metals Close Price For August 6, 2026
Thursday, Aug 06, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 107210 | 107740 | 108150 | 107380 | 107470 | 107810 | 260 | 600 | 14905 | 803477.68 | 42045 | -2405 |
| 2609 | 107170 | 107350 | 108030 | 107220 | 107330 | 107610 | 160 | 440 | 100106 | 5386597.07 | 214266 | -2426 |
| 2610 | 107050 | 107340 | 107920 | 107100 | 107200 | 107520 | 150 | 470 | 48300 | 2596633.73 | 141030 | 7563 |
| 2611 | 106840 | 107110 | 107740 | 106910 | 106990 | 107320 | 150 | 480 | 8702 | 466963.83 | 45232 | 627 |
| 2612 | 106720 | 106890 | 107600 | 106800 | 106860 | 107170 | 140 | 450 | 8012 | 429341.19 | 55514 | 843 |
| 2701 | 106490 | 106860 | 107430 | 106590 | 106740 | 107000 | 250 | 510 | 1985 | 106201.60 | 26751 | 436 |
| 2702 | 106470 | 106860 | 107310 | 106490 | 106660 | 106830 | 190 | 360 | 862 | 46044.69 | 11900 | 69 |
| 2703 | 106410 | 106740 | 107360 | 106440 | 106530 | 106850 | 120 | 440 | 681 | 36385.32 | 17215 | 34 |
| 2704 | 106390 | 107020 | 107200 | 106450 | 106570 | 106840 | 180 | 450 | 439 | 23452.03 | 8794 | -54 |
| 2705 | 106270 | 106700 | 107240 | 106450 | 106510 | 106800 | 240 | 530 | 254 | 13563.95 | 4267 | 22 |
| 2706 | 106270 | 106650 | 107120 | 106500 | 106500 | 106890 | 230 | 620 | 157 | 8391.41 | 4147 | 2 |
| 2707 | 106260 | 106700 | 107130 | 106430 | 106440 | 106790 | 180 | 530 | 211 | 11267.03 | 1739 | 42 |
| Total | | 184614 | 9928319.50 | 572900 / 4753 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 96020 | 95600 | 96440 | 95600 | 96440 | 95660 | 420 | -360 | 65 | 3109.10 | 1215 | -5 |
| 2609 | 95610 | 95970 | 96490 | 95730 | 95880 | 96070 | 270 | 460 | 7634 | 366712.38 | 15113 | 459 |
| 2610 | 95370 | 95710 | 96240 | 95490 | 95680 | 95850 | 310 | 480 | 1385 | 66377.41 | 4993 | 248 |
| 2611 | 95100 | 95380 | 96320 | 95280 | 95300 | 95550 | 200 | 450 | 41 | 1958.85 | 169 | 23 |
| 2612 | 95110 | 95420 | 95850 | 95220 | 95400 | 95400 | 290 | 290 | 140 | 6678.61 | 100 | 20 |
| 2701 | 94180 | | | | 94190 | 94190 | 10 | 10 | 0 | 0.00 | 1 | 0 |
| 2702 | 94480 | 95680 | 95680 | 94550 | 94550 | 95110 | 70 | 630 | 2 | 95.12 | 2 | 1 |
| 2703 | 94530 | | | | 94540 | 94540 | 10 | 10 | 0 | 0.00 | 1 | 0 |
| 2704 | 94470 | | | | 94470 | 94470 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 94470 | 95020 | 95020 | 95020 | 95020 | 95020 | 550 | 550 | 1 | 47.51 | 2 | 0 |
| 2706 | 95250 | | | | 95250 | 95250 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2707 | 94730 | 94970 | 94970 | 94970 | 94970 | 94970 | 240 | 240 | 1 | 47.49 | 1 | 0 |
| Total | | 9269 | 445026.45 | 21599 / 746 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 23710 | 23760 | 23870 | 23725 | 23800 | 23805 | 90 | 95 | 10610 | 126310.31 | 28605 | -4185 |
| 2609 | 23765 | 23785 | 23905 | 23740 | 23810 | 23835 | 45 | 70 | 143802 | 1714056.49 | 239756 | -348 |
| 2610 | 23765 | 23780 | 23910 | 23745 | 23810 | 23840 | 45 | 75 | 64900 | 773700.16 | 170075 | 9838 |
| 2611 | 23740 | 23765 | 23885 | 23725 | 23775 | 23805 | 35 | 65 | 15931 | 189649.52 | 54978 | 1062 |
| 2612 | 23715 | 23730 | 23845 | 23690 | 23750 | 23775 | 35 | 60 | 6477 | 77008.05 | 50621 | 341 |
| 2701 | 23690 | 23720 | 23825 | 23670 | 23730 | 23765 | 40 | 75 | 3290 | 39096.79 | 22522 | 1157 |
| 2702 | 23680 | 23840 | 23840 | 23655 | 23720 | 23765 | 40 | 85 | 686 | 8152.36 | 7764 | 241 |
| 2703 | 23695 | 23785 | 23825 | 23690 | 23720 | 23785 | 25 | 90 | 374 | 4448.29 | 6560 | 87 |
| 2704 | 23730 | 23835 | 23835 | 23725 | 23760 | 23785 | 30 | 55 | 99 | 1177.42 | 3262 | -1 |
| 2705 | 23715 | 23760 | 23850 | 23710 | 23775 | 23790 | 60 | 75 | 192 | 2284.13 | 2640 | 26 |
| 2706 | 23715 | 23810 | 23840 | 23725 | 23775 | 23790 | 60 | 75 | 84 | 999.24 | 1283 | -1 |
| 2707 | 23715 | 23800 | 23815 | 23725 | 23765 | 23775 | 50 | 60 | 81 | 963.05 | 316 | 20 |
| Total | | 246526 | 2937845.81 | 588382 / 8237 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 25220 | 25400 | 25660 | 25375 | 25560 | 25615 | 340 | 395 | 2860 | 36630.24 | 7220 | -1080 |
| 2609 | 25240 | 25425 | 25710 | 25400 | 25585 | 25605 | 345 | 365 | 155238 | 1987578.65 | 125285 | 5642 |
| 2610 | 25305 | 25475 | 25750 | 25430 | 25640 | 25655 | 335 | 350 | 76423 | 980449.81 | 99496 | 7272 |
| 2611 | 25315 | 25470 | 25755 | 25470 | 25630 | 25665 | 315 | 350 | 18967 | 243395.91 | 22770 | 2739 |
| 2612 | 25340 | 25510 | 25750 | 25480 | 25605 | 25650 | 265 | 310 | 4054 | 52000.66 | 6195 | 652 |
| 2701 | 25325 | 25470 | 25715 | 25470 | 25580 | 25615 | 255 | 290 | 729 | 9337.60 | 1558 | 241 |
| 2702 | 25315 | 25415 | 25665 | 25415 | 25525 | 25585 | 210 | 270 | 517 | 6614.50 | 774 | 195 |
| 2703 | 25300 | 25500 | 25650 | 25445 | 25530 | 25565 | 230 | 265 | 372 | 4755.55 | 708 | 210 |
| 2704 | 25300 | 25530 | 25625 | 25460 | 25510 | 25560 | 210 | 260 | 93 | 1188.67 | 144 | 42 |
| 2705 | 25305 | 25505 | 25630 | 25455 | 25525 | 25585 | 220 | 280 | 46 | 588.52 | 145 | 15 |
| 2706 | 25290 | 25485 | 25635 | 25485 | 25530 | 25570 | 240 | 280 | 40 | 511.41 | 94 | 16 |
| 2707 | 25285 | 25470 | 25640 | 25335 | 25520 | 25575 | 235 | 290 | 29 | 370.87 | 57 | 13 |
| Total | | 259368 | 3323422.37 | 264446 / 15957 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15610 | 15565 | 15605 | 15565 | 15590 | 15585 | -20 | -25 | 220 | 1714.89 | 3155 | -60 |
| 2609 | 15640 | 15735 | 15745 | 15600 | 15650 | 15665 | 10 | 25 | 67827 | 531412.67 | 67542 | -6026 |
| 2610 | 15660 | 15740 | 15770 | 15620 | 15655 | 15680 | -5 | 20 | 31436 | 246516.30 | 62187 | 1012 |
| 2611 | 15695 | 15765 | 15805 | 15660 | 15700 | 15715 | 5 | 20 | 2173 | 17076.84 | 4703 | 547 |
| 2612 | 15800 | 15780 | 15805 | 15690 | 15725 | 15745 | -75 | -55 | 59 | 464.48 | 257 | 7 |
| 2701 | 15760 | 15735 | 15780 | 15725 | 15765 | 15740 | 5 | -20 | 26 | 204.67 | 464 | -12 |
| 2702 | 15800 | 15800 | 15800 | 15780 | 15785 | 15785 | -15 | -15 | 5 | 39.47 | 27 | 4 |
| 2703 | 15790 | 15810 | 15840 | 15760 | 15780 | 15795 | -10 | 5 | 9 | 71.09 | 31 | 2 |
| 2704 | 15820 | 15835 | 15835 | 15740 | 15815 | 15790 | -5 | -30 | 11 | 86.86 | 55 | 8 |
| 2705 | 15855 | 15880 | 15955 | 15770 | 15840 | 15830 | -15 | -25 | 38 | 300.84 | 138 | 32 |
| 2706 | 15845 | 15805 | 15825 | 15800 | 15825 | 15810 | -20 | -35 | 3 | 23.72 | 53 | 2 |
| 2707 | 15835 | | | | 15835 | 15835 | 0 | 0 | 0 | 0.00 | 31 | 0 |
| Total | | 101807 | 797911.81 | 138643 / -4484 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 130550 | 130900 | 130970 | 127050 | 127220 | 129480 | -3330 | -1070 | 1350 | 17479.98 | 13128 | 372 |
| 2609 | 130980 | 130950 | 131250 | 127250 | 127460 | 129450 | -3520 | -1530 | 314698 | 4073817.86 | 157431 | 14773 |
| 2610 | 131200 | 131240 | 131440 | 127480 | 127700 | 129440 | -3500 | -1760 | 75263 | 974206.65 | 99832 | 6025 |
| 2611 | 131590 | 131280 | 131720 | 127740 | 128070 | 129640 | -3520 | -1950 | 17555 | 227596.93 | 38642 | 2855 |
| 2612 | 131720 | 131800 | 131990 | 128070 | 128360 | 129780 | -3360 | -1940 | 7691 | 99817.30 | 23473 | 709 |
| 2701 | 131940 | 132030 | 132240 | 128360 | 128630 | 130260 | -3310 | -1680 | 5824 | 75866.09 | 7317 | 1126 |
| 2702 | 132260 | 132190 | 132480 | 128600 | 128860 | 130040 | -3400 | -2220 | 399 | 5188.99 | 1403 | 38 |
| 2703 | 132310 | 132250 | 132750 | 128790 | 129030 | 130370 | -3280 | -1940 | 189 | 2464.10 | 1285 | 65 |
| 2704 | 132800 | 132750 | 132840 | 128940 | 129260 | 130500 | -3540 | -2300 | 101 | 1318.14 | 954 | 24 |
| 2705 | 132530 | 132920 | 133070 | 129170 | 129430 | 130270 | -3100 | -2260 | 424 | 5523.81 | 1968 | 160 |
| 2706 | 132950 | 133060 | 133100 | 129590 | 129740 | 131120 | -3210 | -1830 | 36 | 472.07 | 187 | 10 |
| 2707 | 133530 | 133450 | 133450 | 129900 | 129900 | 130550 | -3630 | -2980 | 139 | 1814.73 | 227 | 17 |
| Total | | 423669 | 5485566.65 | 345847 / 26174 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 430490 | 433730 | 439610 | 430420 | 431110 | 434780 | 620 | 4290 | 606 | 26348.01 | 2676 | -222 |
| 2609 | 430860 | 433510 | 439750 | 430110 | 430980 | 435350 | 120 | 4490 | 205439 | 8943845.24 | 58202 | -4218 |
| 2610 | 430480 | 433470 | 439570 | 430030 | 430760 | 435110 | 280 | 4630 | 45629 | 1985394.83 | 28838 | 645 |
| 2611 | 429070 | 431880 | 438500 | 429170 | 430000 | 434200 | 930 | 5130 | 9995 | 433991.98 | 10479 | 406 |
| 2612 | 428900 | 431590 | 437710 | 428500 | 430950 | 433090 | 2050 | 4190 | 1742 | 75444.89 | 2168 | 40 |
| 2701 | 428150 | 431020 | 436460 | 427500 | 428220 | 432640 | 70 | 4490 | 569 | 24617.58 | 941 | 60 |
| 2702 | 428670 | 431440 | 435860 | 427320 | 427540 | 431610 | -1130 | 2940 | 148 | 6387.85 | 312 | 19 |
| 2703 | 428870 | 432430 | 435550 | 427200 | 427200 | 431670 | -1670 | 2800 | 48 | 2072.04 | 134 | 12 |
| 2704 | 426790 | 429000 | 429160 | 429000 | 429160 | 429090 | 2370 | 2300 | 3 | 128.73 | 55 | 2 |
| 2705 | 427040 | 430500 | 435350 | 427270 | 427500 | 431970 | 460 | 4930 | 77 | 3326.18 | 152 | -3 |
| 2706 | 427390 | 433710 | 435620 | 427850 | 427850 | 432130 | 460 | 4740 | 38 | 1642.12 | 64 | 2 |
| 2707 | 428220 | 430070 | 434080 | 426460 | 426460 | 430060 | -1760 | 1840 | 22 | 946.13 | 20 | 6 |
| Total | | 264316 | 11504145.58 | 104041 / -3251 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2632 | 2686 | 2694 | 2668 | 2668 | 2685 | 36 | 53 | 195 | 1047.51 | 3030 | -105 |
| 2609 | 2654 | 2671 | 2728 | 2668 | 2696 | 2706 | 42 | 52 | 324409 | 1755990.43 | 171971 | -28054 |
| 2610 | 2663 | 2677 | 2736 | 2672 | 2699 | 2711 | 36 | 48 | 126312 | 685064.13 | 192669 | -3159 |
| 2611 | 2685 | 2708 | 2755 | 2695 | 2721 | 2732 | 36 | 47 | 18644 | 101905.55 | 56456 | -2072 |
| 2612 | 2702 | 2721 | 2772 | 2721 | 2739 | 2749 | 37 | 47 | 5475 | 30102.23 | 18570 | 2683 |
| 2701 | 2725 | 2736 | 2791 | 2733 | 2756 | 2767 | 31 | 42 | 38766 | 214574.12 | 62806 | -2447 |
| 2702 | 2745 | 2745 | 2804 | 2745 | 2770 | 2780 | 25 | 35 | 89 | 494.85 | 351 | -9 |
| 2703 | 2766 | 2766 | 2821 | 2766 | 2803 | 2810 | 37 | 44 | 106 | 595.86 | 379 | 16 |
| 2704 | 2782 | 2791 | 2839 | 2791 | 2806 | 2821 | 24 | 39 | 69 | 389.30 | 211 | 4 |
| 2705 | 2796 | 2806 | 2852 | 2806 | 2818 | 2835 | 22 | 39 | 997 | 5654.95 | 2151 | 331 |
| 2706 | 2816 | 2812 | 2868 | 2812 | 2843 | 2851 | 27 | 35 | 47 | 268.04 | 65 | 2 |
| 2707 | 2829 | 2849 | 2888 | 2849 | 2855 | 2876 | 26 | 47 | 105 | 604.00 | 121 | 2 |
| Total | | 515214 | 2796690.97 | 508780 / -32808 |
豫公网安备41010502003434号