SHFE Metals Close Price For August 19, 2026
Wednesday, Aug 19, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 107980 | 107630 | 107770 | 106520 | 106850 | 106980 | -1130 | -1000 | 97104 | 5194200.48 | 175241 | -17160 |
| 2610 | 107780 | 107520 | 107520 | 106180 | 106490 | 106700 | -1290 | -1080 | 79351 | 4233521.64 | 169495 | -4128 |
| 2611 | 107560 | 107280 | 107340 | 105990 | 106340 | 106480 | -1220 | -1080 | 19156 | 1019946.62 | 57334 | 2410 |
| 2612 | 107440 | 107190 | 107240 | 105850 | 106160 | 106370 | -1280 | -1070 | 9875 | 525215.50 | 65209 | 902 |
| 2701 | 107280 | 106940 | 107060 | 105660 | 106050 | 106250 | -1230 | -1030 | 3925 | 208534.54 | 30281 | -303 |
| 2702 | 107150 | 106970 | 106970 | 105570 | 105900 | 106100 | -1250 | -1050 | 1229 | 65201.37 | 13926 | 73 |
| 2703 | 107100 | 106800 | 106920 | 105500 | 105760 | 106080 | -1340 | -1020 | 2072 | 109901.53 | 18386 | 342 |
| 2704 | 106940 | 107090 | 107090 | 105470 | 105780 | 106010 | -1160 | -930 | 713 | 37794.01 | 9036 | 161 |
| 2705 | 106950 | 106590 | 106670 | 105450 | 105750 | 105970 | -1200 | -980 | 258 | 13670.29 | 4924 | 41 |
| 2706 | 107030 | 106590 | 106590 | 105080 | 105660 | 105870 | -1370 | -1160 | 173 | 9157.92 | 4630 | 7 |
| 2707 | 106910 | 106420 | 106420 | 105330 | 105590 | 105820 | -1320 | -1090 | 187 | 9894.31 | 2423 | 26 |
| 2708 | 106780 | 106520 | 106520 | 105380 | 105640 | 105830 | -1140 | -950 | 714 | 37781.64 | 677 | 385 |
| Total | | 214757 | 11464819.83 | 551562 / -17244 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 96210 | 96000 | 96000 | 94580 | 94740 | 95080 | -1470 | -1130 | 10744 | 510805.60 | 13075 | -594 |
| 2610 | 96030 | 95630 | 95730 | 94520 | 94680 | 94910 | -1350 | -1120 | 2100 | 99664.38 | 7102 | 201 |
| 2611 | 95860 | 95510 | 95510 | 94320 | 94590 | 94610 | -1270 | -1250 | 73 | 3453.42 | 255 | -3 |
| 2612 | 95770 | 94980 | 94980 | 94320 | 94430 | 94560 | -1340 | -1210 | 11 | 520.12 | 115 | 2 |
| 2701 | 95740 | | | | 94700 | 94700 | -1040 | -1040 | 0 | 0.00 | 1 | 0 |
| 2702 | 96210 | | | | 95000 | 95000 | -1210 | -1210 | 0 | 0.00 | 1 | 0 |
| 2703 | 95640 | | | | 95000 | 95000 | -640 | -640 | 0 | 0.00 | 1 | 0 |
| 2704 | 95640 | | | | 95000 | 95000 | -640 | -640 | 0 | 0.00 | 1 | 0 |
| 2705 | 95550 | | | | 95550 | 95550 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2706 | 95540 | | | | 95200 | 95200 | -340 | -340 | 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 | | 12928 | 614443.51 | 20555 / -394 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 23915 | 23820 | 23870 | 23610 | 23650 | 23720 | -265 | -195 | 120997 | 1435170.82 | 144364 | -30840 |
| 2610 | 23930 | 23895 | 23900 | 23620 | 23675 | 23740 | -255 | -190 | 180862 | 2146976.13 | 269032 | 13290 |
| 2611 | 23915 | 23875 | 23885 | 23620 | 23670 | 23725 | -245 | -190 | 36048 | 427654.71 | 83310 | 7350 |
| 2612 | 23890 | 23775 | 23850 | 23590 | 23640 | 23700 | -250 | -190 | 15219 | 180367.78 | 58983 | 2602 |
| 2701 | 23855 | 23830 | 23830 | 23540 | 23620 | 23655 | -235 | -200 | 9302 | 110019.96 | 36110 | 1882 |
| 2702 | 23860 | 23845 | 23845 | 23565 | 23635 | 23660 | -225 | -200 | 2453 | 29019.07 | 10095 | 596 |
| 2703 | 23855 | 23820 | 23820 | 23595 | 23655 | 23685 | -200 | -170 | 1115 | 13205.85 | 8906 | 484 |
| 2704 | 23880 | 23775 | 23815 | 23580 | 23655 | 23670 | -225 | -210 | 804 | 9516.64 | 6778 | 290 |
| 2705 | 23850 | 23775 | 23810 | 23605 | 23660 | 23680 | -190 | -170 | 419 | 4961.97 | 3138 | 196 |
| 2706 | 23870 | 23730 | 23815 | 23605 | 23680 | 23715 | -190 | -155 | 249 | 2953.06 | 1512 | 39 |
| 2707 | 23870 | 23850 | 23850 | 23600 | 23600 | 23730 | -270 | -140 | 75 | 890.06 | 412 | 1 |
| 2708 | 23895 | 23770 | 23790 | 23600 | 23680 | 23720 | -215 | -175 | 17 | 201.64 | 19 | 7 |
| Total | | 367560 | 4360937.70 | 622659 / -4103 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 25640 | 25600 | 25620 | 25220 | 25295 | 25365 | -345 | -275 | 76068 | 964792.16 | 57993 | -19101 |
| 2610 | 25700 | 25690 | 25690 | 25260 | 25325 | 25420 | -375 | -280 | 174090 | 2212793.82 | 139656 | -12688 |
| 2611 | 25720 | 25710 | 25710 | 25285 | 25360 | 25425 | -360 | -295 | 29356 | 373221.35 | 35467 | 1862 |
| 2612 | 25690 | 25680 | 25680 | 25280 | 25345 | 25430 | -345 | -260 | 6789 | 86324.88 | 12680 | 19 |
| 2701 | 25655 | 25535 | 25590 | 25250 | 25325 | 25370 | -330 | -285 | 1125 | 14271.24 | 2343 | 269 |
| 2702 | 25640 | 25580 | 25580 | 25205 | 25300 | 25370 | -340 | -270 | 69 | 875.41 | 962 | 3 |
| 2703 | 25595 | 25495 | 25495 | 25265 | 25265 | 25420 | -330 | -175 | 28 | 355.91 | 860 | 2 |
| 2704 | 25585 | 25500 | 25525 | 25220 | 25355 | 25450 | -230 | -135 | 87 | 1107.28 | 301 | 31 |
| 2705 | 25565 | 25460 | 25480 | 25300 | 25300 | 25390 | -265 | -175 | 25 | 317.38 | 168 | -3 |
| 2706 | 25520 | 25445 | 25465 | 25150 | 25280 | 25315 | -240 | -205 | 18 | 227.86 | 84 | -12 |
| 2707 | 25540 | 25450 | 25450 | 25185 | 25215 | 25310 | -325 | -230 | 14 | 177.17 | 86 | -4 |
| 2708 | 25550 | 25230 | 25280 | 25185 | 25185 | 25220 | -365 | -330 | 4 | 50.44 | 3 | 0 |
| Total | | 287673 | 3654514.88 | 250603 / -29622 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 15865 | 15940 | 16000 | 15850 | 15905 | 15920 | 40 | 55 | 25461 | 202711.18 | 25821 | -4282 |
| 2610 | 15880 | 15965 | 16025 | 15870 | 15930 | 15940 | 50 | 60 | 64045 | 510557.84 | 79974 | -204 |
| 2611 | 15905 | 15980 | 16050 | 15905 | 15950 | 15960 | 45 | 55 | 7073 | 56445.27 | 12891 | 2260 |
| 2612 | 15925 | 16000 | 16050 | 15935 | 15935 | 15995 | 10 | 70 | 260 | 2079.95 | 360 | 16 |
| 2701 | 15955 | 16055 | 16085 | 15965 | 16030 | 16015 | 75 | 60 | 47 | 376.36 | 509 | 11 |
| 2702 | 16015 | 16100 | 16100 | 16000 | 16005 | 16040 | -10 | 25 | 12 | 96.27 | 49 | -1 |
| 2703 | 15985 | 16125 | 16125 | 16005 | 16005 | 16055 | 20 | 70 | 10 | 80.30 | 29 | -4 |
| 2704 | 15990 | 16130 | 16130 | 16000 | 16005 | 16030 | 15 | 40 | 6 | 48.09 | 53 | 0 |
| 2705 | 16000 | 16135 | 16135 | 16010 | 16010 | 16030 | 10 | 30 | 17 | 136.28 | 132 | -4 |
| 2706 | 16040 | 16100 | 16135 | 16000 | 16030 | 16050 | -10 | 10 | 15 | 120.40 | 111 | 3 |
| 2707 | 16055 | 16020 | 16020 | 16020 | 16020 | 16020 | -35 | -35 | 1 | 8.01 | 31 | -1 |
| 2708 | 16010 | 16075 | 16075 | 16075 | 16075 | 16075 | 65 | 65 | 2 | 16.08 | 2 | 0 |
| Total | | 96949 | 772676.01 | 119962 / -2206 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 128310 | 129030 | 129350 | 126930 | 127850 | 128040 | -460 | -270 | 150735 | 1930119.47 | 118724 | -4831 |
| 2610 | 128590 | 129300 | 129600 | 127230 | 128080 | 128320 | -510 | -270 | 70251 | 901517.21 | 121082 | 2805 |
| 2611 | 128840 | 129530 | 129880 | 127530 | 128340 | 128450 | -500 | -390 | 17893 | 229842.43 | 50669 | 2663 |
| 2612 | 129180 | 129810 | 130110 | 127780 | 128660 | 128680 | -520 | -500 | 5118 | 65863.29 | 27220 | 1062 |
| 2701 | 129420 | 130190 | 130390 | 128090 | 128930 | 129010 | -490 | -410 | 3832 | 49438.83 | 11295 | 721 |
| 2702 | 129620 | 130040 | 130560 | 128410 | 129150 | 129140 | -470 | -480 | 320 | 4132.67 | 1612 | 65 |
| 2703 | 129820 | 130240 | 130710 | 128500 | 129440 | 129330 | -380 | -490 | 451 | 5833.06 | 1333 | 45 |
| 2704 | 129980 | 130340 | 130400 | 128820 | 129370 | 129420 | -610 | -560 | 76 | 983.65 | 966 | 13 |
| 2705 | 130250 | 130700 | 131110 | 128980 | 129870 | 129860 | -380 | -390 | 336 | 4363.59 | 2549 | 46 |
| 2706 | 130600 | 130860 | 130860 | 129700 | 129840 | 129960 | -760 | -640 | 18 | 233.94 | 205 | 10 |
| 2707 | 130770 | 131050 | 131200 | 129910 | 130340 | 130450 | -430 | -320 | 18 | 234.83 | 336 | -3 |
| 2708 | 130910 | 130000 | 130000 | 130000 | 130000 | 130000 | -910 | -910 | 1 | 13.00 | 1 | 1 |
| Total | | 249049 | 3192575.97 | 335992 / 2597 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 425290 | 425560 | 425560 | 416860 | 420160 | 420420 | -5130 | -4870 | 145069 | 6099070.88 | 34251 | -5706 |
| 2610 | 425680 | 426000 | 426000 | 417050 | 420390 | 420680 | -5290 | -5000 | 62097 | 2612341.10 | 30737 | -1280 |
| 2611 | 425400 | 424230 | 425580 | 416770 | 420360 | 420650 | -5040 | -4750 | 13887 | 584166.52 | 11397 | -50 |
| 2612 | 424830 | 425500 | 425500 | 416950 | 420270 | 420340 | -4560 | -4490 | 2700 | 113494.11 | 2667 | 226 |
| 2701 | 424390 | 425320 | 425320 | 416620 | 419700 | 420070 | -4690 | -4320 | 428 | 17979.24 | 1023 | -64 |
| 2702 | 424220 | 423000 | 423460 | 416930 | 419670 | 420020 | -4550 | -4200 | 168 | 7056.47 | 315 | 3 |
| 2703 | 423370 | 423090 | 423090 | 416490 | 419000 | 418980 | -4370 | -4390 | 18 | 754.17 | 106 | -8 |
| 2704 | 423940 | 422270 | 422270 | 417180 | 417180 | 419580 | -6760 | -4360 | 4 | 167.84 | 42 | 0 |
| 2705 | 424200 | 422520 | 422700 | 417540 | 418700 | 419780 | -5500 | -4420 | 31 | 1301.35 | 234 | -1 |
| 2706 | 423710 | 418720 | 418840 | 417810 | 417810 | 418310 | -5900 | -5400 | 6 | 250.99 | 73 | -4 |
| 2707 | 426490 | 422930 | 422930 | 417830 | 418540 | 420360 | -7950 | -6130 | 4 | 168.15 | 16 | 0 |
| 2708 | 423140 | 423000 | 423000 | 423000 | 423000 | 423000 | -140 | -140 | 1 | 42.30 | 4 | 1 |
| Total | | 224413 | 9436793.09 | 80865 / -6883 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2682 | 2676 | 2686 | 2666 | 2667 | 2674 | -15 | -8 | 19308 | 103293.15 | 87919 | -3094 |
| 2610 | 2678 | 2671 | 2685 | 2664 | 2668 | 2672 | -10 | -6 | 131169 | 701168.04 | 299639 | 7316 |
| 2611 | 2697 | 2709 | 2709 | 2687 | 2688 | 2693 | -9 | -4 | 7655 | 41240.62 | 68486 | 1348 |
| 2612 | 2719 | 2718 | 2723 | 2706 | 2710 | 2712 | -9 | -7 | 1794 | 9732.44 | 26041 | 417 |
| 2701 | 2738 | 2741 | 2745 | 2725 | 2727 | 2734 | -11 | -4 | 13104 | 71652.87 | 80958 | 937 |
| 2702 | 2754 | 2756 | 2761 | 2748 | 2751 | 2753 | -3 | -1 | 13 | 71.58 | 363 | 2 |
| 2703 | 2777 | 2778 | 2782 | 2766 | 2766 | 2773 | -11 | -4 | 14 | 77.66 | 664 | -1 |
| 2704 | 2787 | 2787 | 2793 | 2780 | 2780 | 2786 | -7 | -1 | 9 | 50.16 | 254 | 0 |
| 2705 | 2803 | 2810 | 2810 | 2792 | 2793 | 2798 | -10 | -5 | 287 | 1606.57 | 2498 | -8 |
| 2706 | 2817 | 2815 | 2815 | 2815 | 2815 | 2815 | -2 | -2 | 1 | 5.63 | 65 | 0 |
| 2707 | 2846 | 2848 | 2848 | 2838 | 2844 | 2841 | -2 | -5 | 20 | 113.64 | 143 | -6 |
| 2708 | 2855 | 2844 | 2845 | 2844 | 2845 | 2844 | -10 | -11 | 2 | 11.38 | 3 | 0 |
| Total | | 173376 | 929023.74 | 567033 / 6911 |
豫公网安备41010502003434号