SHFE Metals Close Price For August 17, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2608	108240	108330	110240	108210	109800	109390	1560	1150	1905	104199.85	7320	-470
2609	107670	107920	109780	107650	109540	108990	1870	1320	100808	5493620.72	210885	6175
2610	107430	107660	109580	107400	109340	108750	1910	1320	73495	3996333.17	183450	15247
2611	107210	107500	109360	107210	109120	108590	1910	1380	20219	1097821.85	52004	3715
2612	107090	107320	109200	107060	108970	108410	1880	1320	12869	697623.15	62106	1744
2701	106960	107100	109040	106930	108820	108350	1860	1390	3912	211935.44	29927	641
2702	106750	106900	108860	106800	108650	108240	1900	1490	1808	97854.70	13789	799
2703	106810	106860	108770	106750	108600	108060	1790	1250	749	40469.13	17969	9
2704	106700	106840	108700	106660	108590	108090	1890	1390	554	29942.71	8984	-12
2705	106680	106750	108750	106670	108490	108170	1810	1490	422	22825.73	4840	-46
2706	106620	106760	108610	106590	108430	107810	1810	1190	131	7061.80	4533	2
2707	106590	106630	108590	106630	108360	108020	1770	1430	195	10532.10	2373	48
Total									217067	11810220.33	598180 / 27852
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	96010	96380	98090	95840	97880	97160	1870	1150	10046	488043.34	14914	571
2610	95740	95870	97760	95660	97680	96930	1940	1190	2305	111716.08	6757	324
2611	95430	95390	97320	95390	97150	96930	1720	1500	96	4652.96	260	60
2612	95450	95660	97160	95660	97160	95840	1710	390	9	431.30	114	3
2701	95180				95740	95740	560	560	0	0.00	1	0
2702	95320				96210	96210	890	890	0	0.00	1	0
2703	95390				95640	95640	250	250	0	0.00	1	0
2704	95230				95640	95640	410	410	0	0.00	1	0
2705	95080				95550	95550	470	470	0	0.00	2	0
2706	95330				95540	95540	210	210	0	0.00	1	0
2707	95120				95440	95440	320	320	0	0.00	1	0
Total									12456	604843.67	23243 / 958
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2608	23940	23905	24065	23820	23930	23980	-10	40	1160	13911.16	14875	-175
2609	23945	23960	24115	23835	24015	23980	70	35	135145	1620618.00	196179	-18431
2610	23945	23975	24135	23850	24035	23990	90	45	134217	1610148.52	245033	16853
2611	23910	23955	24110	23820	24020	23960	110	50	30132	360989.42	73782	5764
2612	23875	23915	24070	23790	23980	23925	105	50	7478	89467.82	54493	123
2701	23840	23830	24050	23770	23945	23895	105	55	9850	117696.10	32501	1495
2702	23820	23850	24045	23760	23945	23890	125	70	1549	18503.68	9364	199
2703	23815	23860	24075	23775	23970	23870	155	55	1366	16305.56	8395	289
2704	23865	23810	24095	23770	23940	23935	75	70	1618	19365.47	6548	230
2705	23815	23810	24060	23765	23970	23965	155	150	737	8831.50	2870	-139
2706	23790	23855	24050	23785	23945	23970	155	180	446	5346.15	1491	43
2707	23795	23835	24040	23820	24000	23945	205	150	63	754.41	410	-7
Total									323761	3881937.77	645941 / 6244
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2608	25555	25800	26095	25670	25845	25840	290	285	215	2777.83	5395	15
2609	25635	25750	25965	25690	25810	25840	175	205	107090	1383839.11	93052	-6115
2610	25685	25890	26015	25745	25865	25895	180	210	114621	1484223.04	144634	13899
2611	25705	25800	26035	25775	25890	25920	185	215	21380	277131.65	33738	3534
2612	25665	25800	26000	25760	25865	25895	200	230	4790	62020.88	11715	991
2701	25645	25800	25955	25710	25805	25825	160	180	674	8703.15	2019	209
2702	25565	25800	25880	25655	25795	25800	230	235	160	2064.19	938	88
2703	25550	25750	25860	25635	25745	25785	195	235	76	979.98	853	37
2704	25485	25725	25810	25690	25790	25770	305	285	124	1598.01	245	65
2705	25535	25695	25835	25625	25745	25745	210	210	34	437.67	173	4
2706	25520	25675	25800	25675	25735	25735	215	215	9	115.82	97	2
2707	25525	25660	25800	25660	25730	25730	205	205	10	128.66	95	6
Total									249183	3224019.97	292954 / 12735
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2608	15825	15760	15915	15760	15915	15835	90	10	10	79.19	3095	0
2609	15840	15840	15940	15740	15920	15845	80	5	41201	326501.27	35793	-3343
2610	15855	15830	15955	15750	15950	15860	95	5	49825	395118.50	75440	914
2611	15870	15845	15985	15785	15975	15910	105	40	3676	29250.80	9072	1038
2612	15900	15845	16015	15830	15990	15895	90	-5	136	1081.19	334	6
2701	15915	15925	16070	15890	16070	15985	155	70	52	415.67	483	2
2702	15930	15930	16075	15930	16075	16000	145	70	2	16.00	41	0
2703	15930				16010	16010	80	80	0	0.00	32	0
2704	15975	16020	16020	16020	16020	16020	45	45	2	16.02	54	0
2705	15975	15950	16100	15940	16100	16025	125	50	5	40.07	136	-2
2706	15940	15940	16070	15930	16050	16025	110	85	13	104.16	107	11
2707	15980				16055	16055	75	75	0	0.00	32	0
Total									94922	752622.87	124619 / -1374
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2608	126970	126720	128750	126720	128670	128130	1700	1160	474	6073.48	12648	270
2609	127570	127360	129120	126940	128710	128170	1140	600	163245	2092391.99	130778	-13195
2610	127760	127750	129390	127180	129020	128450	1260	690	56797	729591.77	115119	344
2611	127990	128190	129640	127500	129290	128810	1300	820	12471	160642.61	45646	616
2612	128230	128200	129930	127780	129610	129120	1380	890	3555	45903.20	25560	414
2701	128620	128500	130160	128050	129850	129350	1230	730	2785	36025.06	9889	-64
2702	128890	128580	130310	128480	130050	129700	1160	810	263	3411.26	1532	-17
2703	129090	128770	130440	128510	130240	129690	1150	600	227	2943.97	1254	-41
2704	129340	129080	130580	128960	130350	129610	1010	270	77	998.05	952	3
2705	129350	129060	130850	128960	130610	129870	1260	520	463	6013.11	2409	111
2706	129620	129680	131020	129620	130910	130280	1290	660	29	377.83	188	-4
2707	130010	129740	131290	129740	131110	130550	1100	540	23	300.28	336	9
Total									240409	3084672.62	346311 / -11554
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2608	428000	430490	432140	430260	431620	430820	3620	2820	32	1378.64	1998	-4
2609	428060	428580	433730	427660	432090	431420	4030	3360	141190	6091238.23	43707	567
2610	428210	429010	433680	427880	432270	431540	4060	3330	50988	2200378.72	31360	1543
2611	427860	428040	433000	427320	431490	431010	3630	3150	10443	450110.44	10904	6
2612	427380	427080	432450	427080	431380	430530	4000	3150	1056	45464.88	2395	126
2701	426660	427500	431660	427500	430420	429850	3760	3190	381	16377.66	1124	93
2702	426840	428420	430880	428420	430360	429630	3520	2790	26	1117.05	314	5
2703	425730	428880	430390	428880	430000	429680	4270	3950	8	343.75	119	4
2704	423870	429050	429240	429050	429240	429140	5370	5270	2	85.83	47	1
2705	426980	429200	430520	427870	430100	429490	3120	2510	32	1374.38	219	0
2706	426920	428980	430000	427750	429110	429040	2190	2120	9	386.14	79	4
2707	425760	429010	429560	429010	429560	429280	3800	3520	2	85.86	16	1
Total									204169	8808341.57	92282 / 2346
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	2692	2688	2709	2686	2700	2698	8	6	36644	197743.58	95874	-7836
2610	2688	2695	2710	2683	2697	2696	9	8	159353	859351.87	271115	1597
2611	2708	2715	2728	2705	2717	2716	9	8	7046	38285.01	63968	-314
2612	2727	2734	2745	2725	2737	2735	10	8	2129	11646.70	25001	235
2701	2745	2748	2764	2742	2756	2754	11	9	14909	82121.22	76959	807
2702	2764	2774	2778	2764	2773	2773	9	9	21	116.50	369	-7
2703	2784	2788	2796	2784	2795	2789	11	5	21	117.14	657	6
2704	2798	2810	2810	2794	2803	2803	5	5	25	140.17	258	14
2705	2807	2807	2823	2805	2818	2815	11	8	149	838.99	2517	-20
2706	2823	2822	2830	2822	2830	2827	7	4	3	16.96	64	-1
2707	2848	2867	2867	2846	2861	2855	13	7	12	68.54	142	4
Total									220312	1190446.68	539534 / -5515

Home > Market Data > SHFE