SHFE Metals Close Price For August 13, 2026
Thursday, Aug 13, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2608 | 108580 | 109000 | 109000 | 108150 | 108200 | 108320 | -380 | -260 | 16025 | 867927.90 | 12885 | -9435 |
| 2609 | 108170 | 108610 | 108740 | 107400 | 107410 | 107820 | -760 | -350 | 90642 | 4886651.93 | 208891 | -6174 |
| 2610 | 108020 | 108490 | 108590 | 107160 | 107200 | 107640 | -820 | -380 | 56521 | 3042040.35 | 169197 | -1788 |
| 2611 | 107830 | 108260 | 108390 | 106960 | 107030 | 107370 | -800 | -460 | 11732 | 629871.37 | 47302 | 1413 |
| 2612 | 107710 | 107940 | 108220 | 106830 | 106870 | 107270 | -840 | -440 | 7328 | 393049.70 | 59685 | 639 |
| 2701 | 107520 | 107920 | 108040 | 106650 | 106720 | 107020 | -800 | -500 | 3706 | 198326.38 | 29285 | 379 |
| 2702 | 107410 | 107940 | 107940 | 106550 | 106670 | 106800 | -740 | -610 | 1111 | 59328.68 | 12427 | 80 |
| 2703 | 107380 | 107700 | 107950 | 106470 | 106530 | 106770 | -850 | -610 | 2008 | 107201.14 | 18030 | 660 |
| 2704 | 107300 | 107840 | 107870 | 106430 | 106530 | 106810 | -770 | -490 | 337 | 17998.58 | 9005 | 98 |
| 2705 | 107230 | 107760 | 107760 | 106410 | 106500 | 106780 | -730 | -450 | 488 | 26055.02 | 4861 | 137 |
| 2706 | 107150 | 107550 | 107550 | 106390 | 106450 | 106600 | -700 | -550 | 145 | 7729.10 | 4486 | 51 |
| 2707 | 107130 | 107590 | 107590 | 106350 | 106410 | 106850 | -720 | -280 | 397 | 21210.92 | 2192 | 150 |
| Total | | 190440 | 10257391.07 | 578246 / -13790 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2608 | 96500 | | | | 96500 | 96500 | 0 | 0 | 0 | 0.00 | 1190 | 0 |
| 2609 | 96390 | 96960 | 97130 | 95570 | 95620 | 96110 | -770 | -280 | 9198 | 442037.03 | 14590 | -664 |
| 2610 | 96200 | 96820 | 96840 | 95340 | 95460 | 95850 | -740 | -350 | 945 | 45289.72 | 6212 | -5 |
| 2611 | 95890 | 96590 | 96590 | 95090 | 95140 | 95470 | -750 | -420 | 30 | 1432.09 | 207 | 8 |
| 2612 | 95610 | 96110 | 96110 | 95060 | 95060 | 95580 | -550 | -30 | 2 | 95.59 | 109 | 1 |
| 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 | 95120 | | | | 95120 | 95120 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 10175 | 488854.42 | 22316 / -660 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2608 | 24305 | 24245 | 24245 | 24010 | 24105 | 24115 | -200 | -190 | 3770 | 45459.25 | 15570 | -1590 |
| 2609 | 24345 | 24300 | 24335 | 24055 | 24090 | 24160 | -255 | -185 | 154549 | 1867284.16 | 230708 | -10631 |
| 2610 | 24360 | 24250 | 24340 | 24045 | 24085 | 24160 | -275 | -200 | 100414 | 1213033.02 | 221071 | 6571 |
| 2611 | 24345 | 24260 | 24310 | 24020 | 24070 | 24120 | -275 | -225 | 23142 | 279102.36 | 61992 | 1430 |
| 2612 | 24295 | 24230 | 24280 | 23985 | 24035 | 24110 | -260 | -185 | 9778 | 117885.51 | 53076 | 1745 |
| 2701 | 24250 | 24200 | 24230 | 23930 | 24005 | 24035 | -245 | -215 | 8117 | 97559.22 | 27607 | 1079 |
| 2702 | 24255 | 24200 | 24210 | 23940 | 24005 | 24025 | -250 | -230 | 706 | 8482.54 | 8925 | 158 |
| 2703 | 24250 | 24195 | 24235 | 23930 | 24005 | 24050 | -245 | -200 | 1075 | 12927.19 | 7956 | 487 |
| 2704 | 24235 | 24195 | 24215 | 23955 | 24015 | 24015 | -220 | -220 | 2831 | 33997.20 | 5489 | 2021 |
| 2705 | 24265 | 24190 | 24195 | 23950 | 24010 | 24005 | -255 | -260 | 385 | 4621.85 | 2934 | 83 |
| 2706 | 24235 | 24195 | 24195 | 23945 | 23995 | 24025 | -240 | -210 | 115 | 1381.72 | 1365 | -6 |
| 2707 | 24280 | 24200 | 24205 | 23945 | 23995 | 24055 | -285 | -225 | 48 | 577.38 | 427 | -2 |
| Total | | 304930 | 3682311.37 | 637120 / 1345 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2608 | 25650 | 25800 | 25800 | 25500 | 25520 | 25575 | -130 | -75 | 1305 | 16690.38 | 5445 | -435 |
| 2609 | 25680 | 25935 | 25935 | 25530 | 25550 | 25705 | -130 | 25 | 110822 | 1424572.14 | 106208 | -7494 |
| 2610 | 25730 | 25940 | 25985 | 25580 | 25590 | 25750 | -140 | 20 | 80450 | 1035868.83 | 124917 | 9176 |
| 2611 | 25715 | 25940 | 25980 | 25595 | 25615 | 25745 | -100 | 30 | 15674 | 201798.92 | 27039 | 79 |
| 2612 | 25680 | 25970 | 25970 | 25585 | 25610 | 25750 | -70 | 70 | 3563 | 45881.78 | 10105 | 971 |
| 2701 | 25675 | 25850 | 25915 | 25535 | 25535 | 25735 | -140 | 60 | 566 | 7283.36 | 1793 | 171 |
| 2702 | 25605 | 25835 | 25835 | 25530 | 25550 | 25690 | -55 | 85 | 88 | 1130.38 | 857 | 2 |
| 2703 | 25545 | 25725 | 25725 | 25460 | 25505 | 25570 | -40 | 25 | 47 | 600.95 | 823 | 4 |
| 2704 | 25580 | 25710 | 25715 | 25700 | 25705 | 25705 | 125 | 125 | 58 | 745.52 | 169 | 20 |
| 2705 | 25600 | 25700 | 25705 | 25415 | 25495 | 25625 | -105 | 25 | 44 | 563.78 | 157 | 1 |
| 2706 | 25555 | 25725 | 25725 | 25580 | 25580 | 25640 | 25 | 85 | 17 | 217.98 | 96 | 3 |
| 2707 | 25620 | 25700 | 25700 | 25595 | 25595 | 25645 | -25 | 25 | 2 | 25.65 | 88 | 1 |
| Total | | 212636 | 2735379.66 | 277697 / 2499 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2608 | 15875 | 15950 | 15950 | 15880 | 15880 | 15900 | 5 | 25 | 15 | 119.28 | 3165 | 0 |
| 2609 | 15875 | 15975 | 16015 | 15910 | 15925 | 15965 | 50 | 90 | 49406 | 394504.89 | 41523 | -3649 |
| 2610 | 15885 | 15950 | 16030 | 15925 | 15940 | 15985 | 55 | 100 | 36814 | 294294.05 | 69942 | 946 |
| 2611 | 15935 | 16000 | 16050 | 15955 | 15960 | 16015 | 25 | 80 | 2849 | 22820.24 | 6719 | 662 |
| 2612 | 15965 | 16000 | 16085 | 15985 | 15985 | 16040 | 20 | 75 | 65 | 521.36 | 310 | 19 |
| 2701 | 15990 | 16050 | 16095 | 15990 | 15990 | 16045 | 0 | 55 | 61 | 489.48 | 457 | -10 |
| 2702 | 16000 | 16050 | 16055 | 16050 | 16055 | 16050 | 55 | 50 | 4 | 32.10 | 30 | 1 |
| 2703 | 16000 | 16055 | 16060 | 16055 | 16060 | 16055 | 60 | 55 | 4 | 32.11 | 32 | 1 |
| 2704 | 15965 | 16110 | 16110 | 16055 | 16065 | 16085 | 100 | 120 | 44 | 353.90 | 51 | 2 |
| 2705 | 16045 | 16110 | 16145 | 16050 | 16050 | 16095 | 5 | 50 | 15 | 120.74 | 137 | -1 |
| 2706 | 15990 | 16035 | 16100 | 15855 | 15855 | 16040 | -135 | 50 | 10 | 80.22 | 85 | 4 |
| 2707 | 16010 | 16105 | 16115 | 16025 | 16025 | 16065 | 15 | 55 | 12 | 96.42 | 29 | -1 |
| Total | | 89299 | 713464.77 | 122480 / -2026 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2608 | 128170 | 128610 | 128650 | 127700 | 127700 | 128460 | -470 | 290 | 480 | 6166.12 | 12450 | -120 |
| 2609 | 128530 | 129500 | 130050 | 127880 | 128000 | 128740 | -530 | 210 | 163883 | 2109847.55 | 138357 | -1683 |
| 2610 | 128800 | 129690 | 130290 | 128150 | 128260 | 128950 | -540 | 150 | 51825 | 668294.04 | 108086 | 3440 |
| 2611 | 129060 | 130180 | 130590 | 128460 | 128540 | 129170 | -520 | 110 | 10297 | 133015.83 | 42545 | 2185 |
| 2612 | 129390 | 130350 | 130860 | 128750 | 128870 | 129480 | -520 | 90 | 2925 | 37874.23 | 24199 | 243 |
| 2701 | 129700 | 130600 | 131100 | 129030 | 129120 | 129810 | -580 | 110 | 2988 | 38789.06 | 9389 | 402 |
| 2702 | 129910 | 131220 | 131220 | 129330 | 129490 | 129690 | -420 | -220 | 287 | 3722.36 | 1484 | 104 |
| 2703 | 130050 | 131520 | 131560 | 129500 | 129640 | 130240 | -410 | 190 | 115 | 1497.77 | 1273 | -3 |
| 2704 | 130260 | 131320 | 131320 | 129590 | 129740 | 130250 | -520 | -10 | 43 | 560.09 | 949 | 0 |
| 2705 | 130390 | 131480 | 131840 | 129770 | 130050 | 130230 | -340 | -160 | 208 | 2708.92 | 2182 | 39 |
| 2706 | 130820 | 130890 | 130890 | 130190 | 130190 | 130400 | -630 | -420 | 6 | 78.24 | 194 | 1 |
| 2707 | 131120 | 131250 | 131270 | 130500 | 130500 | 130570 | -620 | -550 | 68 | 887.91 | 281 | 26 |
| Total | | 233125 | 3003442.11 | 341389 / 4634 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2608 | 424000 | 428110 | 428110 | 424350 | 425990 | 426570 | 1990 | 2570 | 30 | 1279.73 | 2020 | 2 |
| 2609 | 428770 | 432860 | 433980 | 422050 | 425650 | 427210 | -3120 | -1560 | 175728 | 7507440.18 | 45587 | -3045 |
| 2610 | 429260 | 432980 | 434150 | 422580 | 426090 | 427330 | -3170 | -1930 | 53042 | 2266657.29 | 30527 | 103 |
| 2611 | 429330 | 432890 | 433800 | 422500 | 425990 | 426730 | -3340 | -2600 | 10340 | 441241.47 | 11126 | 569 |
| 2612 | 429350 | 432940 | 433380 | 422320 | 425830 | 426840 | -3520 | -2510 | 1143 | 48788.11 | 2278 | 8 |
| 2701 | 429700 | 432680 | 432930 | 422000 | 425050 | 426640 | -4650 | -3060 | 264 | 11263.48 | 1018 | -12 |
| 2702 | 428610 | 428980 | 429150 | 422840 | 425050 | 425360 | -3560 | -3250 | 31 | 1318.64 | 309 | 4 |
| 2703 | 428160 | 426510 | 426510 | 421850 | 423680 | 423980 | -4480 | -4180 | 7 | 296.79 | 116 | -4 |
| 2704 | 428860 | 426100 | 426100 | 422180 | 423760 | 423180 | -5100 | -5680 | 14 | 592.46 | 46 | 2 |
| 2705 | 428690 | 430660 | 430660 | 422720 | 425360 | 424300 | -3330 | -4390 | 77 | 3267.14 | 215 | 12 |
| 2706 | 428450 | 429590 | 429590 | 423780 | 424760 | 425800 | -3690 | -2650 | 22 | 936.78 | 78 | 3 |
| 2707 | 425800 | 427060 | 427920 | 426030 | 426500 | 426870 | 700 | 1070 | 4 | 170.75 | 16 | -1 |
| Total | | 240702 | 10283252.82 | 93336 / -2359 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2608 | 2660 | | | | 2660 | 2660 | 0 | 0 | 0 | 0.00 | 2610 | 0 |
| 2609 | 2719 | 2720 | 2720 | 2672 | 2687 | 2692 | -32 | -27 | 79494 | 428146.90 | 113727 | -13315 |
| 2610 | 2715 | 2717 | 2719 | 2666 | 2680 | 2685 | -35 | -30 | 180221 | 967878.86 | 274689 | 35188 |
| 2611 | 2735 | 2735 | 2735 | 2689 | 2703 | 2706 | -32 | -29 | 19802 | 107205.03 | 66376 | 4788 |
| 2612 | 2750 | 2752 | 2752 | 2710 | 2724 | 2719 | -26 | -31 | 4852 | 26386.49 | 24396 | 1348 |
| 2701 | 2769 | 2760 | 2768 | 2725 | 2739 | 2739 | -30 | -30 | 26599 | 145758.51 | 75102 | 5593 |
| 2702 | 2784 | 2769 | 2775 | 2745 | 2755 | 2761 | -29 | -23 | 180 | 994.23 | 366 | 13 |
| 2703 | 2805 | 2785 | 2800 | 2765 | 2775 | 2787 | -30 | -18 | 248 | 1382.71 | 526 | 142 |
| 2704 | 2812 | 2803 | 2804 | 2779 | 2791 | 2793 | -21 | -19 | 49 | 273.75 | 196 | -1 |
| 2705 | 2824 | 2821 | 2824 | 2788 | 2801 | 2800 | -23 | -24 | 343 | 1921.42 | 2324 | 17 |
| 2706 | 2844 | 2826 | 2826 | 2812 | 2812 | 2818 | -32 | -26 | 11 | 62.00 | 65 | 1 |
| 2707 | 2868 | 2851 | 2851 | 2836 | 2841 | 2843 | -27 | -25 | 50 | 284.35 | 128 | -3 |
| Total | | 311849 | 1680294.25 | 560505 / 33771 |
豫公网安备41010502003434号