SHFE Metals Close Price For August 18, 2026
Tuesday, Aug 18, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 108990 | 108840 | 108860 | 107540 | 107930 | 107980 | -1060 | -1010 | 106456 | 5747739.33 | 192401 | -18485 |
| 2610 | 108750 | 108500 | 108660 | 107280 | 107690 | 107780 | -1060 | -970 | 80510 | 4338993.96 | 173623 | -9827 |
| 2611 | 108590 | 108540 | 108540 | 107100 | 107480 | 107560 | -1110 | -1030 | 20837 | 1120672.39 | 54924 | 2920 |
| 2612 | 108410 | 108500 | 108500 | 106950 | 107360 | 107440 | -1050 | -970 | 14739 | 791790.70 | 64307 | 2201 |
| 2701 | 108350 | 108160 | 108250 | 106810 | 107140 | 107280 | -1210 | -1070 | 5170 | 277331.70 | 30584 | 657 |
| 2702 | 108240 | 107860 | 108000 | 106730 | 107070 | 107150 | -1170 | -1090 | 1177 | 63059.99 | 13853 | 64 |
| 2703 | 108060 | 108060 | 108060 | 106640 | 107040 | 107100 | -1020 | -960 | 630 | 33739.01 | 18044 | 75 |
| 2704 | 108090 | 107710 | 107740 | 106600 | 106960 | 106940 | -1130 | -1150 | 382 | 20425.90 | 8875 | -109 |
| 2705 | 108170 | 107660 | 107660 | 106580 | 106900 | 106950 | -1270 | -1220 | 319 | 17059.94 | 4883 | 43 |
| 2706 | 107810 | 107680 | 107680 | 106510 | 106950 | 107030 | -860 | -780 | 269 | 14396.63 | 4623 | 90 |
| 2707 | 108020 | 107640 | 107740 | 106490 | 106870 | 106910 | -1150 | -1110 | 278 | 14860.61 | 2397 | 24 |
| 2708 | 108020 | 107000 | 107000 | 106400 | 106850 | 106780 | -1170 | -1240 | 358 | 19114.41 | 292 | 292 |
| Total | | 231125 | 12459184.55 | 568806 / -22055 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 97160 | 97160 | 97160 | 95760 | 96140 | 96210 | -1020 | -950 | 10382 | 499440.88 | 13669 | -1245 |
| 2610 | 96930 | 97180 | 97180 | 95590 | 95980 | 96030 | -950 | -900 | 2121 | 101839.90 | 6901 | 144 |
| 2611 | 96930 | 96560 | 96560 | 95440 | 95700 | 95860 | -1230 | -1070 | 65 | 3115.65 | 258 | -2 |
| 2612 | 95840 | 95730 | 95820 | 95730 | 95820 | 95770 | -20 | -70 | 4 | 191.56 | 113 | -1 |
| 2701 | 95740 | | | | 95740 | 95740 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2702 | 96210 | | | | 96210 | 96210 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2703 | 95640 | | | | 95640 | 95640 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2704 | 95640 | | | | 95640 | 95640 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 95550 | | | | 95550 | 95550 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2706 | 95540 | | | | 95540 | 95540 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2707 | 95440 | | | | 95440 | 95440 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2708 | 95440 | | | | 95440 | 95440 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 12572 | 604587.98 | 20949 / -1104 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 23980 | 24015 | 24015 | 23815 | 23935 | 23915 | -45 | -65 | 104270 | 1246831.40 | 175196 | -20983 |
| 2610 | 23990 | 24040 | 24040 | 23825 | 23955 | 23930 | -35 | -60 | 123793 | 1481244.26 | 255742 | 10709 |
| 2611 | 23960 | 24040 | 24040 | 23820 | 23950 | 23915 | -10 | -45 | 25128 | 300505.23 | 75960 | 2178 |
| 2612 | 23925 | 23980 | 23990 | 23795 | 23925 | 23890 | 0 | -35 | 10521 | 125682.47 | 56381 | 1888 |
| 2701 | 23895 | 24030 | 24030 | 23775 | 23890 | 23855 | -5 | -40 | 8060 | 96153.42 | 34228 | 1727 |
| 2702 | 23890 | 24050 | 24050 | 23765 | 23880 | 23860 | -10 | -30 | 1371 | 16359.22 | 9499 | 135 |
| 2703 | 23870 | 23910 | 23945 | 23780 | 23905 | 23855 | 35 | -15 | 329 | 3924.90 | 8422 | 27 |
| 2704 | 23935 | 23915 | 23940 | 23785 | 23905 | 23880 | -30 | -55 | 765 | 9134.62 | 6488 | -60 |
| 2705 | 23965 | 23970 | 23970 | 23775 | 23925 | 23850 | -40 | -115 | 250 | 2981.66 | 2942 | 72 |
| 2706 | 23970 | 23940 | 23945 | 23800 | 23925 | 23870 | -45 | -100 | 331 | 3950.63 | 1473 | -18 |
| 2707 | 23945 | 23930 | 23930 | 23785 | 23930 | 23870 | -15 | -75 | 88 | 1050.48 | 411 | 1 |
| 2708 | 23945 | 23950 | 23950 | 23800 | 23915 | 23895 | -30 | -50 | 14 | 167.28 | 12 | 12 |
| Total | | 274920 | 3287985.55 | 626754 / -4312 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 25840 | 25700 | 25775 | 25550 | 25640 | 25640 | -200 | -200 | 81427 | 1044053.81 | 77094 | -15958 |
| 2610 | 25895 | 25835 | 25835 | 25605 | 25705 | 25700 | -190 | -195 | 140500 | 1805478.01 | 152344 | 7710 |
| 2611 | 25920 | 25875 | 25875 | 25635 | 25715 | 25720 | -205 | -200 | 21573 | 277454.63 | 33605 | -133 |
| 2612 | 25895 | 25810 | 25815 | 25620 | 25725 | 25690 | -170 | -205 | 4343 | 55794.14 | 12661 | 946 |
| 2701 | 25825 | 25735 | 25805 | 25565 | 25685 | 25655 | -140 | -170 | 437 | 5606.36 | 2074 | 55 |
| 2702 | 25800 | 25685 | 25725 | 25540 | 25565 | 25640 | -235 | -160 | 51 | 653.83 | 959 | 21 |
| 2703 | 25785 | 25265 | 25705 | 25265 | 25625 | 25595 | -160 | -190 | 40 | 511.91 | 858 | 5 |
| 2704 | 25770 | 25605 | 25740 | 25555 | 25650 | 25585 | -120 | -185 | 51 | 652.48 | 270 | 25 |
| 2705 | 25745 | 25595 | 25660 | 25505 | 25585 | 25565 | -160 | -180 | 28 | 357.92 | 171 | -2 |
| 2706 | 25735 | 25580 | 25590 | 25490 | 25520 | 25520 | -215 | -215 | 10 | 127.62 | 96 | -1 |
| 2707 | 25730 | 25545 | 25600 | 25505 | 25550 | 25540 | -180 | -190 | 13 | 166.03 | 90 | -5 |
| 2708 | 25730 | 25570 | 25570 | 25520 | 25520 | 25550 | -210 | -180 | 3 | 38.33 | 3 | 3 |
| Total | | 248476 | 3190895.06 | 280225 / -7334 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 15845 | 15920 | 15920 | 15815 | 15890 | 15865 | 45 | 20 | 27125 | 215191.79 | 30103 | -5690 |
| 2610 | 15860 | 15880 | 15930 | 15830 | 15905 | 15880 | 45 | 20 | 47125 | 374196.96 | 80178 | 4738 |
| 2611 | 15910 | 15935 | 15955 | 15865 | 15945 | 15905 | 35 | -5 | 3869 | 30775.92 | 10631 | 1559 |
| 2612 | 15895 | 15935 | 15970 | 15890 | 15970 | 15925 | 75 | 30 | 116 | 923.88 | 344 | 10 |
| 2701 | 15985 | 15990 | 16000 | 15900 | 15995 | 15955 | 10 | -30 | 59 | 470.75 | 498 | 15 |
| 2702 | 16000 | 15980 | 16030 | 15980 | 16015 | 16015 | 15 | 15 | 10 | 80.09 | 50 | 9 |
| 2703 | 16010 | 15985 | 15990 | 15985 | 15990 | 15985 | -20 | -25 | 2 | 15.99 | 33 | 1 |
| 2704 | 16020 | 15990 | 15990 | 15990 | 15990 | 15990 | -30 | -30 | 1 | 8.00 | 53 | -1 |
| 2705 | 16025 | 16000 | 16005 | 16000 | 16005 | 16000 | -20 | -25 | 2 | 16.00 | 136 | 0 |
| 2706 | 16025 | 16050 | 16050 | 16025 | 16025 | 16040 | 0 | 15 | 3 | 24.06 | 108 | 1 |
| 2707 | 16055 | | | | 16055 | 16055 | 0 | 0 | 0 | 0.00 | 32 | 0 |
| 2708 | 16055 | 16020 | 16025 | 15995 | 16025 | 16010 | -30 | -45 | 3 | 24.02 | 2 | 2 |
| Total | | 78315 | 621727.45 | 122168 / 644 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 128170 | 128520 | 129100 | 127750 | 128740 | 128310 | 570 | 140 | 129625 | 1663263.42 | 123555 | -7223 |
| 2610 | 128450 | 128700 | 129390 | 128040 | 129000 | 128590 | 550 | 140 | 51830 | 666509.76 | 118277 | 3158 |
| 2611 | 128810 | 129160 | 129660 | 128310 | 129290 | 128840 | 480 | 30 | 14383 | 185317.41 | 48006 | 2360 |
| 2612 | 129120 | 129510 | 129900 | 128620 | 129580 | 129180 | 460 | 60 | 4203 | 54297.53 | 26158 | 598 |
| 2701 | 129350 | 129650 | 130210 | 128860 | 129880 | 129420 | 530 | 70 | 2834 | 36679.10 | 10574 | 685 |
| 2702 | 129700 | 129860 | 130430 | 129200 | 130090 | 129620 | 390 | -80 | 168 | 2177.70 | 1547 | 15 |
| 2703 | 129690 | 130030 | 130570 | 129400 | 130380 | 129820 | 690 | 130 | 117 | 1518.92 | 1288 | 34 |
| 2704 | 129610 | 129820 | 130510 | 129460 | 130510 | 129980 | 900 | 370 | 24 | 311.97 | 953 | 1 |
| 2705 | 129870 | 130360 | 131040 | 129700 | 130740 | 130250 | 870 | 380 | 300 | 3907.72 | 2503 | 94 |
| 2706 | 130280 | 130360 | 131130 | 130340 | 131130 | 130600 | 850 | 320 | 16 | 208.96 | 195 | 7 |
| 2707 | 130550 | 130530 | 131060 | 130010 | 131060 | 130770 | 510 | 220 | 7 | 91.54 | 339 | 3 |
| 2708 | 130550 | | | | 130910 | 130910 | 360 | 360 | 0 | 0.00 | 0 | 0 |
| Total | | 203507 | 2614284.03 | 333395 / -268 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 431420 | 430860 | 430860 | 422880 | 425940 | 425290 | -5480 | -6130 | 149044 | 6338831.05 | 39957 | -3750 |
| 2610 | 431540 | 429990 | 430970 | 423260 | 426250 | 425680 | -5290 | -5860 | 57605 | 2452183.41 | 32017 | 657 |
| 2611 | 431010 | 430490 | 430490 | 423040 | 426040 | 425400 | -4970 | -5610 | 12059 | 512995.18 | 11447 | 543 |
| 2612 | 430530 | 430020 | 430020 | 422730 | 425970 | 424830 | -4560 | -5700 | 1888 | 80208.13 | 2441 | 46 |
| 2701 | 429850 | 428110 | 428110 | 422330 | 425500 | 424390 | -4350 | -5460 | 358 | 15193.44 | 1087 | -37 |
| 2702 | 429630 | 427100 | 427740 | 422470 | 423930 | 424220 | -5700 | -5410 | 51 | 2163.55 | 312 | -2 |
| 2703 | 429680 | 425220 | 425220 | 421910 | 424360 | 423370 | -5320 | -6310 | 26 | 1100.77 | 114 | -5 |
| 2704 | 429140 | 427110 | 427110 | 422230 | 423560 | 423940 | -5580 | -5200 | 11 | 466.34 | 42 | -5 |
| 2705 | 429490 | 427480 | 427600 | 422650 | 424860 | 424200 | -4630 | -5290 | 64 | 2714.94 | 235 | 16 |
| 2706 | 429040 | 424780 | 425200 | 422390 | 424850 | 423710 | -4190 | -5330 | 30 | 1271.13 | 77 | -2 |
| 2707 | 429280 | 426490 | 426490 | 426490 | 426490 | 426490 | -2790 | -2790 | 1 | 42.65 | 16 | 0 |
| 2708 | 429280 | 426030 | 426030 | 417540 | 423500 | 423140 | -5780 | -6140 | 5 | 211.57 | 3 | 3 |
| Total | | 221142 | 9407382.17 | 87748 / -2536 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2698 | 2708 | 2708 | 2663 | 2683 | 2682 | -15 | -16 | 40719 | 218427.50 | 91013 | -4861 |
| 2610 | 2696 | 2697 | 2700 | 2657 | 2681 | 2678 | -15 | -18 | 226980 | 1215706.25 | 292323 | 21208 |
| 2611 | 2716 | 2717 | 2717 | 2680 | 2703 | 2697 | -13 | -19 | 13075 | 70550.52 | 67138 | 3170 |
| 2612 | 2735 | 2734 | 2734 | 2700 | 2721 | 2719 | -14 | -16 | 2371 | 12896.62 | 25624 | 623 |
| 2701 | 2754 | 2761 | 2761 | 2722 | 2740 | 2738 | -14 | -16 | 24066 | 131830.55 | 80021 | 3062 |
| 2702 | 2773 | 2763 | 2763 | 2742 | 2757 | 2754 | -16 | -19 | 52 | 286.43 | 361 | -8 |
| 2703 | 2789 | 2781 | 2788 | 2761 | 2780 | 2777 | -9 | -12 | 34 | 188.86 | 665 | 8 |
| 2704 | 2803 | 2796 | 2800 | 2781 | 2800 | 2787 | -3 | -16 | 21 | 117.09 | 254 | -4 |
| 2705 | 2815 | 2814 | 2816 | 2789 | 2804 | 2803 | -11 | -12 | 162 | 908.22 | 2506 | -11 |
| 2706 | 2827 | 2824 | 2825 | 2810 | 2825 | 2817 | -2 | -10 | 9 | 50.72 | 65 | 1 |
| 2707 | 2855 | 2846 | 2854 | 2836 | 2848 | 2846 | -7 | -9 | 41 | 233.44 | 149 | 7 |
| 2708 | 2855 | 2856 | 2856 | 2854 | 2854 | 2855 | -1 | 0 | 3 | 17.13 | 3 | 3 |
| Total | | 307533 | 1651213.34 | 560122 / 23198 |
豫公网安备41010502003434号