SHFE Metals Close Price For August 10, 2026
Monday, Aug 10, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 108260 | 108240 | 108250 | 107450 | 108150 | 107880 | -110 | -380 | 18920 | 1020618.95 | 32370 | -6555 |
| 2609 | 108020 | 108010 | 108140 | 107130 | 107850 | 107620 | -170 | -400 | 96220 | 5177704.49 | 214566 | -6347 |
| 2610 | 107940 | 107920 | 107980 | 107000 | 107660 | 107470 | -280 | -470 | 48739 | 2619202.74 | 155106 | 4950 |
| 2611 | 107760 | 107830 | 107830 | 106810 | 107490 | 107250 | -270 | -510 | 9006 | 482966.79 | 44588 | 160 |
| 2612 | 107590 | 107500 | 107600 | 106500 | 107370 | 107150 | -220 | -440 | 7033 | 376797.15 | 56904 | 563 |
| 2701 | 107410 | 107400 | 107480 | 106470 | 107170 | 106940 | -240 | -470 | 3658 | 195595.99 | 28161 | 1072 |
| 2702 | 107430 | 107170 | 107220 | 106450 | 106980 | 106840 | -450 | -590 | 501 | 26765.40 | 12175 | -13 |
| 2703 | 107320 | 107160 | 107160 | 106340 | 106990 | 106770 | -330 | -550 | 606 | 32353.77 | 17347 | 81 |
| 2704 | 107290 | 106950 | 107040 | 106410 | 106930 | 106720 | -360 | -570 | 247 | 13180.26 | 8970 | 56 |
| 2705 | 107180 | 106900 | 106970 | 105950 | 106940 | 106690 | -240 | -490 | 197 | 10509.69 | 4700 | -16 |
| 2706 | 107230 | 106920 | 106940 | 106250 | 106930 | 106660 | -300 | -570 | 109 | 5813.08 | 4388 | 5 |
| 2707 | 107250 | 106930 | 106970 | 106240 | 106900 | 106620 | -350 | -630 | 212 | 11302.66 | 1891 | 61 |
| Total | | 185448 | 9972810.93 | 581166 / -5983 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 96530 | 96590 | 96590 | 96000 | 96220 | 96540 | -310 | 10 | 110 | 5310.05 | 1190 | 0 |
| 2609 | 96620 | 96720 | 96720 | 95480 | 96140 | 95970 | -480 | -650 | 9806 | 470543.06 | 15417 | -1032 |
| 2610 | 96270 | 96020 | 96080 | 95300 | 95950 | 95670 | -320 | -600 | 1216 | 58170.29 | 5910 | 81 |
| 2611 | 95920 | 95450 | 95630 | 95200 | 95630 | 95370 | -290 | -550 | 46 | 2193.57 | 179 | -7 |
| 2612 | 95710 | 95150 | 95550 | 95110 | 95370 | 95350 | -340 | -360 | 10 | 476.77 | 104 | 3 |
| 2701 | 95180 | | | | 95180 | 95180 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 95930 | | | | 95930 | 95930 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2703 | 95390 | | | | 95390 | 95390 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2704 | 95230 | | | | 95230 | 95230 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 95080 | | | | 95080 | 95080 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2706 | 95330 | | | | 95330 | 95330 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2707 | 95060 | | | | 95060 | 95060 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 11188 | 536693.73 | 22809 / -955 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 23960 | 23980 | 24115 | 23890 | 24110 | 24005 | 150 | 45 | 8755 | 105099.73 | 22080 | -3415 |
| 2609 | 23980 | 24005 | 24165 | 23920 | 24165 | 24035 | 185 | 55 | 132215 | 1589105.19 | 240859 | -684 |
| 2610 | 23980 | 24010 | 24185 | 23925 | 24180 | 24050 | 200 | 70 | 70882 | 852486.37 | 194303 | 11432 |
| 2611 | 23970 | 24040 | 24165 | 23915 | 24165 | 24035 | 195 | 65 | 15882 | 190900.15 | 55638 | 1063 |
| 2612 | 23950 | 24055 | 24145 | 23890 | 24140 | 24015 | 190 | 65 | 5642 | 67754.55 | 50376 | -552 |
| 2701 | 23930 | 23970 | 24125 | 23860 | 24125 | 24000 | 195 | 70 | 4632 | 55591.47 | 24725 | 1016 |
| 2702 | 23945 | 24005 | 24115 | 23875 | 24115 | 24000 | 170 | 55 | 584 | 7008.82 | 7837 | 73 |
| 2703 | 23940 | 23980 | 24125 | 23880 | 24090 | 24015 | 150 | 75 | 327 | 3926.53 | 6693 | 118 |
| 2704 | 23960 | 23995 | 24130 | 23925 | 24090 | 24035 | 130 | 75 | 116 | 1394.19 | 3264 | -7 |
| 2705 | 23945 | 24035 | 24130 | 23900 | 24085 | 24020 | 140 | 75 | 233 | 2798.85 | 2656 | -4 |
| 2706 | 23940 | 24020 | 24125 | 23925 | 24110 | 24035 | 170 | 95 | 116 | 1394.14 | 1288 | 4 |
| 2707 | 23935 | 23970 | 24100 | 23920 | 24100 | 24020 | 165 | 85 | 133 | 1597.60 | 352 | 15 |
| Total | | 239517 | 2879057.56 | 610071 / 9059 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 25870 | 25755 | 25755 | 25425 | 25605 | 25505 | -265 | -365 | 1630 | 20788.53 | 6055 | -710 |
| 2609 | 25905 | 25705 | 25730 | 25445 | 25615 | 25560 | -290 | -345 | 147662 | 1887422.48 | 119971 | -10643 |
| 2610 | 25950 | 25800 | 25800 | 25485 | 25650 | 25600 | -300 | -350 | 80897 | 1035587.93 | 109652 | 287 |
| 2611 | 25950 | 25830 | 25830 | 25490 | 25640 | 25610 | -310 | -340 | 16660 | 213336.81 | 25401 | -113 |
| 2612 | 25920 | 25660 | 25740 | 25470 | 25615 | 25580 | -305 | -340 | 2836 | 36274.63 | 7322 | 187 |
| 2701 | 25865 | 25745 | 25745 | 25425 | 25550 | 25535 | -315 | -330 | 624 | 7967.29 | 1579 | -106 |
| 2702 | 25820 | 25605 | 25640 | 25380 | 25510 | 25510 | -310 | -310 | 87 | 1109.85 | 870 | -24 |
| 2703 | 25805 | 25670 | 25670 | 25355 | 25490 | 25460 | -315 | -345 | 64 | 814.76 | 819 | -4 |
| 2704 | 25775 | 25670 | 25670 | 25415 | 25465 | 25460 | -310 | -315 | 13 | 165.50 | 152 | -4 |
| 2705 | 25765 | 25720 | 25720 | 25360 | 25460 | 25445 | -305 | -320 | 35 | 445.36 | 148 | -19 |
| 2706 | 25765 | 25670 | 25670 | 25365 | 25480 | 25420 | -285 | -345 | 16 | 203.36 | 93 | -11 |
| 2707 | 25770 | 25670 | 25670 | 25375 | 25390 | 25435 | -380 | -335 | 13 | 165.36 | 84 | 0 |
| Total | | 250537 | 3204281.84 | 272146 / -11160 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15665 | 15665 | 15810 | 15605 | 15795 | 15725 | 130 | 60 | 940 | 7391.81 | 3485 | 380 |
| 2609 | 15710 | 15690 | 15890 | 15640 | 15870 | 15745 | 160 | 35 | 60214 | 474146.60 | 60186 | -4006 |
| 2610 | 15730 | 15755 | 15905 | 15665 | 15890 | 15775 | 160 | 45 | 29747 | 234694.08 | 61240 | 759 |
| 2611 | 15770 | 15765 | 15940 | 15705 | 15930 | 15850 | 160 | 80 | 1301 | 10311.29 | 5270 | 268 |
| 2612 | 15795 | 15750 | 15950 | 15750 | 15925 | 15890 | 130 | 95 | 57 | 452.98 | 260 | 15 |
| 2701 | 15820 | 15915 | 16010 | 15805 | 16010 | 15920 | 190 | 100 | 18 | 143.28 | 455 | -2 |
| 2702 | 15850 | 15900 | 15960 | 15900 | 15960 | 15930 | 110 | 80 | 2 | 15.93 | 25 | -1 |
| 2703 | 15810 | 15950 | 15980 | 15950 | 15980 | 15955 | 170 | 145 | 4 | 31.92 | 32 | 1 |
| 2704 | 15845 | 15885 | 16000 | 15885 | 15990 | 15965 | 145 | 120 | 7 | 55.89 | 51 | -2 |
| 2705 | 15860 | 15875 | 16050 | 15875 | 16025 | 15960 | 165 | 100 | 10 | 79.82 | 139 | -2 |
| 2706 | 15870 | 15860 | 15960 | 15860 | 15960 | 15905 | 90 | 35 | 5 | 39.77 | 66 | 4 |
| 2707 | 15910 | 15940 | 16030 | 15930 | 16030 | 15950 | 120 | 40 | 5 | 39.89 | 33 | 2 |
| Total | | 92310 | 727403.25 | 131242 / -2584 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 128790 | 129800 | 130040 | 128810 | 129470 | 129530 | 680 | 740 | 1134 | 14688.77 | 12594 | -78 |
| 2609 | 129140 | 130310 | 130430 | 129320 | 129740 | 129760 | 600 | 620 | 164689 | 2137092.61 | 141119 | -4617 |
| 2610 | 129360 | 130600 | 130650 | 129540 | 130020 | 129970 | 660 | 610 | 41419 | 538336.20 | 97147 | -514 |
| 2611 | 129700 | 131560 | 131560 | 129820 | 130300 | 130250 | 600 | 550 | 8731 | 113722.69 | 38308 | 175 |
| 2612 | 129970 | 130850 | 131230 | 130130 | 130600 | 130530 | 630 | 560 | 2669 | 34839.30 | 23190 | 58 |
| 2701 | 129960 | 131690 | 131690 | 130380 | 130790 | 130800 | 830 | 840 | 1568 | 20509.85 | 7921 | 63 |
| 2702 | 131020 | 130990 | 131390 | 130460 | 131000 | 130910 | -20 | -110 | 112 | 1466.24 | 1343 | -2 |
| 2703 | 131180 | 131170 | 131520 | 130920 | 131260 | 131220 | 80 | 40 | 60 | 787.36 | 1288 | -2 |
| 2704 | 130700 | 131300 | 131660 | 130870 | 131410 | 131370 | 710 | 670 | 35 | 459.81 | 947 | -1 |
| 2705 | 131000 | 131610 | 132260 | 131110 | 131590 | 131650 | 590 | 650 | 237 | 3120.22 | 1985 | -36 |
| 2706 | 131770 | 131650 | 132160 | 131650 | 132160 | 131920 | 390 | 150 | 6 | 79.15 | 187 | 2 |
| 2707 | 131610 | 132410 | 132410 | 131920 | 132230 | 132220 | 620 | 610 | 12 | 158.67 | 248 | 2 |
| Total | | 220672 | 2865260.86 | 326277 / -4950 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 432500 | 435500 | 435500 | 425410 | 427740 | 427760 | -4760 | -4740 | 926 | 39610.90 | 2036 | -358 |
| 2609 | 432590 | 436000 | 436470 | 425230 | 428000 | 428370 | -4590 | -4220 | 200127 | 8572900.06 | 50880 | -6958 |
| 2610 | 432640 | 436000 | 436990 | 425550 | 428140 | 428510 | -4500 | -4130 | 50254 | 2153460.38 | 29632 | -752 |
| 2611 | 431890 | 435800 | 435800 | 425000 | 427560 | 427840 | -4330 | -4050 | 9233 | 395026.80 | 10561 | -194 |
| 2612 | 431490 | 433510 | 433730 | 424670 | 426680 | 426640 | -4810 | -4850 | 1688 | 72017.24 | 2149 | -95 |
| 2701 | 430580 | 432980 | 432980 | 424000 | 426040 | 427230 | -4540 | -3350 | 387 | 16533.93 | 957 | 30 |
| 2702 | 429500 | 432490 | 432490 | 423930 | 426320 | 425410 | -3180 | -4090 | 123 | 5232.55 | 303 | 4 |
| 2703 | 429840 | 430080 | 430280 | 423600 | 426360 | 425850 | -3480 | -3990 | 25 | 1064.65 | 125 | -7 |
| 2704 | 430550 | 429360 | 429360 | 422940 | 424380 | 425270 | -6170 | -5280 | 12 | 510.33 | 45 | -4 |
| 2705 | 429520 | 427620 | 427620 | 423740 | 426750 | 425240 | -2770 | -4280 | 135 | 5740.79 | 190 | 38 |
| 2706 | 428590 | 429270 | 429270 | 424180 | 426000 | 427020 | -2590 | -1570 | 21 | 896.76 | 70 | 12 |
| 2707 | 428050 | 425050 | 425050 | 422660 | 423730 | 423990 | -4320 | -4060 | 10 | 423.99 | 17 | 0 |
| Total | | 262941 | 11263418.38 | 96965 / -8284 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2681 | 2669 | 2675 | 2660 | 2660 | 2668 | -21 | -13 | 1005 | 5363.13 | 2625 | -360 |
| 2609 | 2698 | 2697 | 2712 | 2684 | 2696 | 2699 | -2 | 1 | 151478 | 817877.42 | 151189 | -11253 |
| 2610 | 2699 | 2690 | 2711 | 2660 | 2694 | 2690 | -5 | -9 | 111624 | 600596.57 | 222765 | 16136 |
| 2611 | 2720 | 2710 | 2728 | 2683 | 2711 | 2711 | -9 | -9 | 9772 | 52991.14 | 56307 | 482 |
| 2612 | 2733 | 2729 | 2741 | 2701 | 2727 | 2727 | -6 | -6 | 2786 | 15197.98 | 20886 | 975 |
| 2701 | 2751 | 2741 | 2756 | 2722 | 2746 | 2741 | -5 | -10 | 17541 | 96178.45 | 64257 | 38 |
| 2702 | 2768 | 2748 | 2767 | 2745 | 2764 | 2755 | -4 | -13 | 72 | 396.77 | 344 | -3 |
| 2703 | 2787 | 2770 | 2788 | 2765 | 2780 | 2779 | -7 | -8 | 39 | 216.80 | 383 | 11 |
| 2704 | 2804 | 2802 | 2802 | 2780 | 2795 | 2789 | -9 | -15 | 18 | 100.40 | 193 | -2 |
| 2705 | 2818 | 2810 | 2817 | 2764 | 2810 | 2803 | -8 | -15 | 229 | 1284.17 | 2176 | -32 |
| 2706 | 2836 | 2804 | 2825 | 2804 | 2820 | 2817 | -16 | -19 | 7 | 39.44 | 65 | 0 |
| 2707 | 2855 | 2844 | 2853 | 2834 | 2853 | 2845 | -2 | -10 | 23 | 130.89 | 117 | 2 |
| Total | | 294594 | 1590373.17 | 521307 / 5994 |
豫公网安备41010502003434号