SHFE Metals Close Price For August 11, 2026
Tuesday, Aug 11, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 107880 | 108100 | 108760 | 107810 | 108300 | 108410 | 420 | 530 | 14660 | 794647.33 | 25305 | -7065 |
| 2609 | 107620 | 107850 | 108440 | 107450 | 107950 | 107960 | 330 | 340 | 87926 | 4746421.65 | 215009 | 443 |
| 2610 | 107470 | 107560 | 108280 | 107310 | 107770 | 107810 | 300 | 340 | 48328 | 2605297.74 | 163846 | 8740 |
| 2611 | 107250 | 107300 | 108070 | 107130 | 107610 | 107610 | 360 | 360 | 7204 | 387641.04 | 45255 | 667 |
| 2612 | 107150 | 107100 | 107930 | 107000 | 107420 | 107470 | 270 | 320 | 6420 | 344982.36 | 57722 | 818 |
| 2701 | 106940 | 106920 | 107740 | 106800 | 107260 | 107290 | 320 | 350 | 2460 | 131968.83 | 28765 | 604 |
| 2702 | 106840 | 106860 | 107600 | 106690 | 107130 | 107220 | 290 | 380 | 585 | 31363.05 | 12311 | 136 |
| 2703 | 106770 | 106830 | 107530 | 106630 | 107090 | 107120 | 320 | 350 | 900 | 48204.30 | 17408 | 61 |
| 2704 | 106720 | 106750 | 107490 | 106610 | 106980 | 107170 | 260 | 450 | 274 | 14683.43 | 8954 | -16 |
| 2705 | 106690 | 106730 | 107400 | 106580 | 107000 | 107040 | 310 | 350 | 192 | 10276.75 | 4709 | 9 |
| 2706 | 106660 | 106700 | 107340 | 106700 | 106900 | 106970 | 240 | 310 | 74 | 3958.16 | 4374 | -14 |
| 2707 | 106620 | 106770 | 107380 | 106530 | 106880 | 107030 | 260 | 410 | 100 | 5351.83 | 1890 | -1 |
| Total | | 169123 | 9124796.44 | 585548 / 4382 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 96540 | | | | 96500 | 96500 | -40 | -40 | 0 | 0.00 | 1190 | 0 |
| 2609 | 95970 | 96030 | 96600 | 95600 | 96210 | 96100 | 240 | 130 | 7960 | 382509.71 | 15205 | -212 |
| 2610 | 95670 | 95750 | 96520 | 95490 | 96020 | 96000 | 350 | 330 | 1159 | 55634.27 | 6084 | 174 |
| 2611 | 95370 | 95370 | 96180 | 95370 | 95720 | 95840 | 350 | 470 | 41 | 1964.85 | 203 | 24 |
| 2612 | 95350 | 95640 | 95640 | 95370 | 95370 | 95540 | 20 | 190 | 5 | 238.87 | 103 | -1 |
| 2701 | 95180 | | | | 95180 | 95180 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 95930 | 95320 | 95320 | 95320 | 95320 | 95320 | -610 | -610 | 1 | 47.66 | 1 | -1 |
| 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 | | 9166 | 440395.35 | 22793 / -16 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 24005 | 24100 | 24210 | 24075 | 24200 | 24140 | 195 | 135 | 7925 | 95657.95 | 18755 | -3325 |
| 2609 | 24035 | 24180 | 24260 | 24095 | 24250 | 24180 | 215 | 145 | 131151 | 1585704.70 | 239444 | -1415 |
| 2610 | 24050 | 24200 | 24275 | 24115 | 24260 | 24200 | 210 | 150 | 82060 | 992931.27 | 203460 | 9157 |
| 2611 | 24035 | 24200 | 24250 | 24105 | 24225 | 24180 | 190 | 145 | 19581 | 236757.11 | 58188 | 2550 |
| 2612 | 24015 | 24220 | 24235 | 24085 | 24200 | 24165 | 185 | 150 | 8733 | 105533.30 | 51368 | 992 |
| 2701 | 24000 | 24150 | 24200 | 24055 | 24190 | 24130 | 190 | 130 | 4226 | 50988.72 | 25634 | 909 |
| 2702 | 24000 | 24110 | 24200 | 24045 | 24175 | 24130 | 175 | 130 | 1078 | 13007.32 | 8359 | 522 |
| 2703 | 24015 | 24075 | 24185 | 24065 | 24180 | 24125 | 165 | 110 | 559 | 6743.64 | 6662 | -31 |
| 2704 | 24035 | 24130 | 24225 | 24090 | 24200 | 24165 | 165 | 130 | 417 | 5038.65 | 3233 | -31 |
| 2705 | 24020 | 24120 | 24210 | 24080 | 24165 | 24135 | 145 | 115 | 273 | 3294.74 | 2717 | 61 |
| 2706 | 24035 | 24070 | 24205 | 24070 | 24205 | 24150 | 170 | 115 | 128 | 1545.87 | 1327 | 39 |
| 2707 | 24020 | 24140 | 24200 | 24090 | 24150 | 24150 | 130 | 130 | 55 | 664.16 | 358 | 6 |
| Total | | 256186 | 3097867.43 | 619505 / 9434 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 25505 | 25570 | 25730 | 25480 | 25640 | 25605 | 135 | 100 | 875 | 11202.85 | 5845 | -210 |
| 2609 | 25560 | 25555 | 25775 | 25460 | 25665 | 25610 | 105 | 50 | 115418 | 1478164.47 | 115271 | -4700 |
| 2610 | 25600 | 25620 | 25825 | 25505 | 25700 | 25670 | 100 | 70 | 66975 | 859668.30 | 111868 | 2216 |
| 2611 | 25610 | 25590 | 25825 | 25510 | 25720 | 25675 | 110 | 65 | 15925 | 204471.61 | 25922 | 521 |
| 2612 | 25580 | 25540 | 25800 | 25495 | 25685 | 25645 | 105 | 65 | 2146 | 27520.62 | 7785 | 463 |
| 2701 | 25535 | 25470 | 25740 | 25430 | 25630 | 25595 | 95 | 60 | 260 | 3327.38 | 1603 | 24 |
| 2702 | 25510 | 25435 | 25700 | 25395 | 25645 | 25535 | 135 | 25 | 56 | 715.09 | 856 | -14 |
| 2703 | 25460 | 25045 | 25600 | 25045 | 25595 | 25455 | 135 | -5 | 23 | 292.74 | 820 | 1 |
| 2704 | 25460 | 25335 | 25550 | 25335 | 25550 | 25450 | 90 | -10 | 4 | 50.91 | 151 | -1 |
| 2705 | 25445 | 25405 | 25595 | 25405 | 25545 | 25515 | 100 | 70 | 7 | 89.32 | 150 | 2 |
| 2706 | 25420 | 25510 | 25580 | 25445 | 25580 | 25525 | 160 | 105 | 7 | 89.34 | 94 | 1 |
| 2707 | 25435 | 25470 | 25530 | 25470 | 25530 | 25510 | 95 | 75 | 3 | 38.27 | 86 | 2 |
| Total | | 201699 | 2585630.88 | 270451 / -1695 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15725 | 15795 | 15870 | 15760 | 15870 | 15790 | 145 | 65 | 325 | 2566.53 | 3400 | -85 |
| 2609 | 15745 | 15840 | 15930 | 15800 | 15905 | 15860 | 160 | 115 | 56628 | 449065.23 | 51523 | -8663 |
| 2610 | 15775 | 15855 | 15955 | 15825 | 15925 | 15880 | 150 | 105 | 33963 | 269751.04 | 63808 | 2568 |
| 2611 | 15850 | 15915 | 15980 | 15865 | 15955 | 15940 | 105 | 90 | 2465 | 19648.83 | 5867 | 597 |
| 2612 | 15890 | 15905 | 15990 | 15900 | 15975 | 15955 | 85 | 65 | 83 | 662.25 | 288 | 28 |
| 2701 | 15920 | 15935 | 16025 | 15935 | 15995 | 15975 | 75 | 55 | 27 | 215.67 | 449 | -6 |
| 2702 | 15930 | 15970 | 15970 | 15970 | 15970 | 15970 | 40 | 40 | 1 | 7.99 | 25 | 0 |
| 2703 | 15955 | 15955 | 15955 | 15955 | 15955 | 15955 | 0 | 0 | 1 | 7.98 | 31 | -1 |
| 2704 | 15965 | 15990 | 16040 | 15990 | 16040 | 16005 | 75 | 40 | 3 | 24.01 | 49 | -2 |
| 2705 | 15960 | 16030 | 16030 | 16030 | 16030 | 16030 | 70 | 70 | 1 | 8.02 | 139 | 0 |
| 2706 | 15905 | 15985 | 16020 | 15960 | 16000 | 15990 | 95 | 85 | 17 | 135.92 | 77 | 11 |
| 2707 | 15950 | 16000 | 16050 | 16000 | 16030 | 16025 | 80 | 75 | 5 | 40.07 | 34 | 1 |
| Total | | 93519 | 742133.52 | 125690 / -5552 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 129530 | 129200 | 129200 | 127500 | 128720 | 128990 | -810 | -540 | 546 | 7042.87 | 12642 | 48 |
| 2609 | 129760 | 129480 | 129480 | 128400 | 129270 | 129010 | -490 | -750 | 150117 | 1936785.08 | 139944 | -1175 |
| 2610 | 129970 | 129620 | 129750 | 128640 | 129500 | 129250 | -470 | -720 | 37790 | 488471.61 | 99732 | 2585 |
| 2611 | 130250 | 130010 | 130010 | 128900 | 129740 | 129520 | -510 | -730 | 7677 | 99438.13 | 39040 | 732 |
| 2612 | 130530 | 130000 | 130290 | 129230 | 129990 | 129780 | -540 | -750 | 2814 | 36521.39 | 23713 | 523 |
| 2701 | 130800 | 130600 | 130600 | 129500 | 130270 | 130070 | -530 | -730 | 1971 | 25637.90 | 8169 | 248 |
| 2702 | 130910 | 130020 | 130660 | 129790 | 130480 | 130180 | -430 | -730 | 368 | 4790.66 | 1377 | 34 |
| 2703 | 131220 | 130540 | 130800 | 129600 | 130600 | 130350 | -620 | -870 | 185 | 2411.52 | 1293 | 5 |
| 2704 | 131370 | 130880 | 130930 | 130020 | 130810 | 130430 | -560 | -940 | 90 | 1173.94 | 949 | 2 |
| 2705 | 131650 | 131000 | 131240 | 130220 | 131020 | 130620 | -630 | -1030 | 411 | 5368.65 | 2133 | 148 |
| 2706 | 131920 | 131290 | 131440 | 130810 | 131350 | 131170 | -570 | -750 | 17 | 222.99 | 192 | 5 |
| 2707 | 132220 | 131750 | 132010 | 131220 | 131280 | 131570 | -940 | -650 | 18 | 236.84 | 252 | 4 |
| Total | | 202004 | 2608101.56 | 329436 / 3159 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 427760 | 426800 | 427460 | 424000 | 424000 | 426210 | -3760 | -1550 | 22 | 937.68 | 2018 | -18 |
| 2609 | 428370 | 426890 | 428450 | 422510 | 423900 | 425530 | -4470 | -2840 | 176425 | 7507508.80 | 47559 | -3321 |
| 2610 | 428510 | 425010 | 428740 | 423010 | 424400 | 425850 | -4110 | -2660 | 43614 | 1857335.87 | 29700 | 68 |
| 2611 | 427840 | 426800 | 428430 | 422760 | 424210 | 425500 | -3630 | -2340 | 10791 | 459157.56 | 10639 | 78 |
| 2612 | 426640 | 426680 | 427560 | 422290 | 423990 | 424800 | -2650 | -1840 | 1274 | 54120.39 | 2111 | -38 |
| 2701 | 427230 | 426000 | 426900 | 422000 | 423720 | 424540 | -3510 | -2690 | 423 | 17958.20 | 950 | -7 |
| 2702 | 425410 | 425010 | 426460 | 422000 | 423620 | 424190 | -1790 | -1220 | 72 | 3054.20 | 300 | -3 |
| 2703 | 425850 | 425860 | 426630 | 422250 | 423070 | 424570 | -2780 | -1280 | 11 | 467.03 | 123 | -2 |
| 2704 | 425270 | 423830 | 423930 | 421550 | 423930 | 423180 | -1340 | -2090 | 5 | 211.59 | 45 | 0 |
| 2705 | 425240 | 425000 | 426510 | 422150 | 423540 | 424550 | -1700 | -690 | 47 | 1995.40 | 194 | 4 |
| 2706 | 427020 | 424500 | 426510 | 421500 | 423730 | 424530 | -3290 | -2490 | 24 | 1018.88 | 75 | 5 |
| 2707 | 423990 | 424000 | 424000 | 422000 | 423460 | 423150 | -530 | -840 | 3 | 126.95 | 17 | 0 |
| Total | | 232711 | 9903892.55 | 93731 / -3234 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2668 | 2649 | 2649 | 2649 | 2649 | 2649 | -19 | -19 | 15 | 79.47 | 2610 | -15 |
| 2609 | 2699 | 2692 | 2727 | 2670 | 2724 | 2693 | 25 | -6 | 169222 | 911715.94 | 137795 | -13394 |
| 2610 | 2690 | 2690 | 2732 | 2664 | 2727 | 2689 | 37 | -1 | 149893 | 806353.67 | 231910 | 9145 |
| 2611 | 2711 | 2714 | 2751 | 2685 | 2747 | 2715 | 36 | 4 | 21772 | 118259.98 | 59791 | 3484 |
| 2612 | 2727 | 2725 | 2763 | 2704 | 2760 | 2724 | 33 | -3 | 4739 | 25824.09 | 22553 | 1667 |
| 2701 | 2741 | 2750 | 2784 | 2722 | 2778 | 2750 | 37 | 9 | 34508 | 189840.94 | 69864 | 5607 |
| 2702 | 2755 | 2752 | 2798 | 2740 | 2788 | 2774 | 33 | 19 | 194 | 1076.59 | 352 | 8 |
| 2703 | 2779 | 2772 | 2821 | 2761 | 2811 | 2784 | 32 | 5 | 48 | 267.31 | 380 | -3 |
| 2704 | 2789 | 2784 | 2806 | 2773 | 2806 | 2783 | 17 | -6 | 19 | 105.76 | 191 | -2 |
| 2705 | 2803 | 2805 | 2846 | 2787 | 2834 | 2818 | 31 | 15 | 432 | 2435.14 | 2241 | 65 |
| 2706 | 2817 | 2812 | 2857 | 2812 | 2857 | 2823 | 40 | 6 | 6 | 33.88 | 65 | 0 |
| 2707 | 2845 | 2841 | 2881 | 2830 | 2866 | 2853 | 21 | 8 | 54 | 308.15 | 123 | 6 |
| Total | | 380902 | 2056300.93 | 527875 / 6568 |
豫公网安备41010502003434号