SHFE Metals Close Price For August 12, 2026
Wednesday, Aug 12, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 108410 | 108560 | 108880 | 108310 | 108880 | 108580 | 470 | 170 | 12010 | 652038.98 | 22320 | -2985 |
| 2609 | 107960 | 108200 | 108450 | 107900 | 108390 | 108170 | 430 | 210 | 67201 | 3634734.62 | 215063 | 54 |
| 2610 | 107810 | 108100 | 108250 | 107740 | 108210 | 108020 | 400 | 210 | 38734 | 2092030.31 | 170985 | 7139 |
| 2611 | 107610 | 107820 | 108070 | 107560 | 108060 | 107830 | 450 | 220 | 5415 | 291964.38 | 45889 | 634 |
| 2612 | 107470 | 107630 | 107940 | 107430 | 107710 | 107710 | 240 | 240 | 4646 | 250233.10 | 59046 | 1324 |
| 2701 | 107290 | 107570 | 107750 | 107260 | 107740 | 107520 | 450 | 230 | 1089 | 58546.40 | 28906 | 141 |
| 2702 | 107220 | 107360 | 107640 | 107190 | 107580 | 107410 | 360 | 190 | 418 | 22450.13 | 12347 | 36 |
| 2703 | 107120 | 107160 | 107540 | 107150 | 107520 | 107380 | 400 | 260 | 1462 | 78496.01 | 17370 | -38 |
| 2704 | 107170 | 107270 | 107490 | 107080 | 107490 | 107300 | 320 | 130 | 162 | 8691.91 | 8907 | -47 |
| 2705 | 107040 | 107170 | 107400 | 106990 | 107400 | 107230 | 360 | 190 | 110 | 5898.06 | 4724 | 15 |
| 2706 | 106970 | 107320 | 107410 | 107060 | 107330 | 107150 | 360 | 180 | 179 | 9590.80 | 4435 | 61 |
| 2707 | 107030 | 107140 | 107410 | 106940 | 107410 | 107130 | 380 | 100 | 380 | 20355.99 | 2042 | 152 |
| Total | | 131806 | 7125030.67 | 592034 / 6486 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 96500 | 96500 | 96500 | 96500 | 96500 | 96500 | 0 | 0 | 25 | 1206.25 | 1190 | 0 |
| 2609 | 96100 | 96320 | 96840 | 96120 | 96570 | 96390 | 470 | 290 | 6210 | 299310.93 | 15254 | 49 |
| 2610 | 96000 | 96240 | 96490 | 95810 | 96400 | 96200 | 400 | 200 | 914 | 43967.95 | 6217 | 133 |
| 2611 | 95840 | 95880 | 96140 | 95670 | 95990 | 95890 | 150 | 50 | 22 | 1054.82 | 199 | -4 |
| 2612 | 95540 | 95640 | 95640 | 95560 | 95560 | 95610 | 20 | 70 | 11 | 525.90 | 108 | 5 |
| 2701 | 95180 | | | | 95180 | 95180 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 95320 | | | | 95320 | 95320 | 0 | 0 | 0 | 0.00 | 1 | 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 | | | | 95120 | 95120 | 60 | 60 | 0 | 0.00 | 1 | 0 |
| Total | | 7182 | 346065.85 | 22976 / 183 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 24140 | 24270 | 24420 | 24170 | 24255 | 24305 | 115 | 165 | 6285 | 76382.74 | 17160 | -1595 |
| 2609 | 24180 | 24290 | 24470 | 24210 | 24285 | 24345 | 105 | 165 | 168542 | 2051985.34 | 241332 | 1888 |
| 2610 | 24200 | 24305 | 24490 | 24220 | 24290 | 24360 | 90 | 160 | 104622 | 1274481.78 | 214500 | 11040 |
| 2611 | 24180 | 24300 | 24460 | 24195 | 24265 | 24345 | 85 | 165 | 20701 | 251984.73 | 60562 | 2374 |
| 2612 | 24165 | 24255 | 24420 | 24160 | 24240 | 24295 | 75 | 130 | 10389 | 126218.83 | 51331 | -37 |
| 2701 | 24130 | 24260 | 24380 | 24100 | 24200 | 24250 | 70 | 120 | 9056 | 109808.29 | 26528 | 894 |
| 2702 | 24130 | 24215 | 24360 | 24110 | 24180 | 24255 | 50 | 125 | 1795 | 21770.69 | 8767 | 408 |
| 2703 | 24125 | 24230 | 24360 | 24115 | 24190 | 24250 | 65 | 125 | 1804 | 21873.77 | 7469 | 807 |
| 2704 | 24165 | 24260 | 24355 | 24090 | 24180 | 24235 | 15 | 70 | 894 | 10835.12 | 3468 | 235 |
| 2705 | 24135 | 24165 | 24350 | 24115 | 24175 | 24265 | 40 | 130 | 497 | 6030.58 | 2851 | 134 |
| 2706 | 24150 | 24225 | 24360 | 24125 | 24185 | 24235 | 35 | 85 | 334 | 4047.48 | 1371 | 44 |
| 2707 | 24150 | 24230 | 24345 | 24130 | 24210 | 24280 | 60 | 130 | 166 | 2015.28 | 429 | 71 |
| Total | | 325085 | 3957434.62 | 635768 / 16263 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 25605 | 25590 | 25770 | 25530 | 25770 | 25650 | 165 | 45 | 600 | 7695.36 | 5880 | 35 |
| 2609 | 25610 | 25700 | 25835 | 25560 | 25830 | 25680 | 220 | 70 | 84084 | 1079721.49 | 113702 | -1569 |
| 2610 | 25670 | 25755 | 25880 | 25605 | 25870 | 25730 | 200 | 60 | 51578 | 663668.86 | 115741 | 3873 |
| 2611 | 25675 | 25800 | 25875 | 25610 | 25870 | 25715 | 195 | 40 | 14251 | 183238.28 | 26960 | 1038 |
| 2612 | 25645 | 25745 | 25845 | 25590 | 25845 | 25680 | 200 | 35 | 2876 | 36932.20 | 9134 | 1349 |
| 2701 | 25595 | 25685 | 25805 | 25560 | 25780 | 25675 | 185 | 80 | 306 | 3928.73 | 1622 | 19 |
| 2702 | 25535 | 25590 | 25735 | 25525 | 25730 | 25605 | 195 | 70 | 40 | 512.14 | 855 | -1 |
| 2703 | 25455 | 25540 | 25690 | 25500 | 25690 | 25545 | 235 | 90 | 22 | 281.02 | 819 | -1 |
| 2704 | 25450 | 25550 | 25610 | 25550 | 25610 | 25580 | 160 | 130 | 9 | 115.11 | 149 | -2 |
| 2705 | 25515 | 25500 | 25695 | 25460 | 25635 | 25600 | 120 | 85 | 16 | 204.83 | 156 | 6 |
| 2706 | 25525 | 25580 | 25660 | 25450 | 25660 | 25555 | 135 | 30 | 7 | 89.46 | 93 | -1 |
| 2707 | 25510 | 25620 | 25620 | 25620 | 25620 | 25620 | 110 | 110 | 1 | 12.81 | 87 | 1 |
| Total | | 153790 | 1976400.26 | 275198 / 4747 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15790 | 15820 | 15900 | 15820 | 15855 | 15875 | 65 | 85 | 325 | 2579.99 | 3165 | -235 |
| 2609 | 15860 | 15905 | 15925 | 15830 | 15905 | 15875 | 45 | 15 | 49552 | 393343.98 | 45172 | -6351 |
| 2610 | 15880 | 15900 | 15940 | 15840 | 15925 | 15885 | 45 | 5 | 36012 | 286109.69 | 68996 | 5188 |
| 2611 | 15940 | 15975 | 15975 | 15875 | 15940 | 15935 | 0 | -5 | 1623 | 12932.43 | 6057 | 190 |
| 2612 | 15955 | 15965 | 15990 | 15920 | 15960 | 15965 | 5 | 10 | 55 | 439.09 | 291 | 3 |
| 2701 | 15975 | 15970 | 16020 | 15955 | 16000 | 15990 | 25 | 15 | 31 | 247.87 | 467 | 18 |
| 2702 | 15970 | 16025 | 16025 | 15995 | 15995 | 16000 | 25 | 30 | 6 | 48.00 | 29 | 4 |
| 2703 | 15955 | 16000 | 16000 | 16000 | 16000 | 16000 | 45 | 45 | 3 | 24.00 | 31 | 0 |
| 2704 | 16005 | 15940 | 16035 | 15940 | 16035 | 15965 | 30 | -40 | 6 | 47.90 | 49 | 0 |
| 2705 | 16030 | 16045 | 16045 | 16045 | 16045 | 16045 | 15 | 15 | 7 | 56.16 | 138 | -1 |
| 2706 | 15990 | 15970 | 16025 | 15970 | 16000 | 15990 | 10 | 0 | 7 | 55.98 | 81 | 4 |
| 2707 | 16025 | 15960 | 16045 | 15960 | 16045 | 16010 | 20 | -15 | 5 | 40.04 | 30 | -4 |
| Total | | 87632 | 695925.11 | 124506 / -1184 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 128990 | 128000 | 128700 | 128000 | 128590 | 128170 | -400 | -820 | 300 | 3845.29 | 12570 | -72 |
| 2609 | 129010 | 128940 | 129020 | 128020 | 128710 | 128530 | -300 | -480 | 141932 | 1824293.88 | 140040 | 96 |
| 2610 | 129250 | 128950 | 129260 | 128320 | 128970 | 128800 | -280 | -450 | 43170 | 556061.83 | 104646 | 4914 |
| 2611 | 129520 | 129360 | 129590 | 128620 | 129260 | 129060 | -260 | -460 | 7748 | 99997.43 | 40360 | 1320 |
| 2612 | 129780 | 129770 | 129830 | 128900 | 129650 | 129390 | -130 | -390 | 2494 | 32270.05 | 23956 | 243 |
| 2701 | 130070 | 129840 | 130130 | 129210 | 129810 | 129700 | -260 | -370 | 2644 | 34293.30 | 8987 | 818 |
| 2702 | 130180 | 129760 | 130290 | 129430 | 130150 | 129910 | -30 | -270 | 99 | 1286.17 | 1380 | 3 |
| 2703 | 130350 | 129860 | 130560 | 129740 | 130300 | 130050 | -50 | -300 | 63 | 819.35 | 1276 | -17 |
| 2704 | 130430 | 130240 | 130600 | 129960 | 130410 | 130260 | -20 | -170 | 36 | 468.95 | 949 | 0 |
| 2705 | 130620 | 130660 | 130800 | 130000 | 130610 | 130390 | -10 | -230 | 134 | 1747.34 | 2143 | 10 |
| 2706 | 131170 | 131350 | 131350 | 130370 | 130750 | 130820 | -420 | -350 | 8 | 104.66 | 193 | 1 |
| 2707 | 131570 | 130880 | 131380 | 130880 | 131130 | 131120 | -440 | -450 | 6 | 78.68 | 255 | 3 |
| Total | | 198634 | 2555266.92 | 336755 / 7319 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 426210 | 424000 | 424000 | 424000 | 424000 | 424000 | -2210 | -2210 | 6 | 254.40 | 2018 | 0 |
| 2609 | 425530 | 426050 | 433280 | 425580 | 431480 | 428770 | 5950 | 3240 | 170651 | 7317100.81 | 48631 | 1072 |
| 2610 | 425850 | 426100 | 433300 | 426000 | 431760 | 429260 | 5910 | 3410 | 43914 | 1885093.39 | 30424 | 724 |
| 2611 | 425500 | 425430 | 433190 | 425430 | 431300 | 429330 | 5800 | 3830 | 9928 | 426241.14 | 10557 | -82 |
| 2612 | 424800 | 422830 | 432910 | 422830 | 431010 | 429350 | 6210 | 4550 | 1770 | 75995.30 | 2270 | 159 |
| 2701 | 424540 | 425710 | 432600 | 425710 | 430760 | 429700 | 6220 | 5160 | 398 | 17102.13 | 1030 | 80 |
| 2702 | 424190 | 426610 | 431880 | 426100 | 430370 | 428610 | 6180 | 4420 | 37 | 1585.89 | 305 | 5 |
| 2703 | 424570 | 426220 | 431270 | 426220 | 431270 | 428160 | 6700 | 3590 | 8 | 342.53 | 120 | -3 |
| 2704 | 423180 | 426000 | 431810 | 426000 | 431810 | 428860 | 8630 | 5680 | 4 | 171.55 | 44 | -1 |
| 2705 | 424550 | 426810 | 432000 | 426320 | 430180 | 428690 | 5630 | 4140 | 69 | 2958.00 | 203 | 9 |
| 2706 | 424530 | 425900 | 432000 | 425900 | 430370 | 428450 | 5840 | 3920 | 13 | 556.99 | 75 | 0 |
| 2707 | 423150 | 425670 | 426030 | 425530 | 426030 | 425800 | 2880 | 2650 | 4 | 170.32 | 17 | 0 |
| Total | | 226802 | 9727572.45 | 95694 / 1963 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2649 | | | | 2660 | 2660 | 11 | 11 | 0 | 0.00 | 2610 | 0 |
| 2609 | 2693 | 2724 | 2736 | 2707 | 2714 | 2719 | 21 | 26 | 105610 | 574425.34 | 127042 | -10753 |
| 2610 | 2689 | 2725 | 2741 | 2704 | 2711 | 2715 | 22 | 26 | 120140 | 652559.84 | 239501 | 7591 |
| 2611 | 2715 | 2735 | 2758 | 2725 | 2733 | 2735 | 18 | 20 | 12446 | 68087.81 | 61588 | 1797 |
| 2612 | 2724 | 2765 | 2771 | 2741 | 2746 | 2750 | 22 | 26 | 2760 | 15182.57 | 23048 | 495 |
| 2701 | 2750 | 2785 | 2787 | 2758 | 2766 | 2769 | 16 | 19 | 21746 | 120446.99 | 69509 | -355 |
| 2702 | 2774 | 2793 | 2793 | 2777 | 2780 | 2784 | 6 | 10 | 40 | 222.77 | 353 | 1 |
| 2703 | 2784 | 2811 | 2815 | 2798 | 2802 | 2805 | 18 | 21 | 42 | 235.63 | 384 | 4 |
| 2704 | 2783 | 2820 | 2825 | 2805 | 2807 | 2812 | 24 | 29 | 24 | 135.00 | 197 | 6 |
| 2705 | 2818 | 2838 | 2838 | 2811 | 2823 | 2824 | 5 | 6 | 284 | 1604.55 | 2307 | 66 |
| 2706 | 2823 | 2839 | 2847 | 2836 | 2836 | 2844 | 13 | 21 | 12 | 68.27 | 64 | -1 |
| 2707 | 2853 | 2865 | 2876 | 2859 | 2859 | 2868 | 6 | 15 | 31 | 177.82 | 131 | 8 |
| Total | | 263135 | 1433146.58 | 526734 / -1141 |
豫公网安备41010502003434号