SHFE Metals Close Price For August 24, 2026
Monday, Aug 24, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 107290 | 108070 | 108280 | 107580 | 108110 | 107920 | 820 | 630 | 74292 | 4008832.12 | 138091 | -12243 |
| 2610 | 107010 | 108010 | 108050 | 107390 | 107910 | 107750 | 900 | 740 | 77057 | 4151799.01 | 191791 | 14913 |
| 2611 | 106850 | 107720 | 107830 | 107190 | 107720 | 107560 | 870 | 710 | 22805 | 1226479.78 | 64577 | 5063 |
| 2612 | 106560 | 107630 | 107680 | 107010 | 107550 | 107380 | 990 | 820 | 8039 | 431633.67 | 67223 | 571 |
| 2701 | 106440 | 107400 | 107470 | 106850 | 107400 | 107200 | 960 | 760 | 3632 | 194691.57 | 31819 | 946 |
| 2702 | 106130 | 107310 | 107330 | 106750 | 107250 | 107110 | 1120 | 980 | 499 | 26725.03 | 14442 | 21 |
| 2703 | 105790 | 107020 | 107250 | 106650 | 107170 | 107020 | 1380 | 1230 | 2005 | 107290.04 | 20318 | 918 |
| 2704 | 105910 | 107360 | 107360 | 106700 | 107110 | 107180 | 1200 | 1270 | 2440 | 130762.49 | 10840 | 1324 |
| 2705 | 105720 | 106850 | 107190 | 106630 | 107050 | 106910 | 1330 | 1190 | 2081 | 111241.78 | 6991 | 1504 |
| 2706 | 105980 | 106770 | 107090 | 106540 | 107070 | 106790 | 1090 | 810 | 1182 | 63113.47 | 5824 | 1055 |
| 2707 | 105780 | 107040 | 107210 | 106560 | 106980 | 106870 | 1200 | 1090 | 205 | 10955.02 | 2741 | -9 |
| 2708 | 105690 | 106880 | 107020 | 106530 | 106910 | 106750 | 1220 | 1060 | 68 | 3629.65 | 1050 | 0 |
| Total | | 194305 | 10467153.60 | 555707 / 14063 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 95480 | 96460 | 96630 | 95970 | 96570 | 96340 | 1090 | 860 | 5022 | 241910.48 | 10806 | -182 |
| 2610 | 95370 | 96120 | 96410 | 95820 | 96260 | 96100 | 890 | 730 | 1879 | 90288.52 | 8241 | 571 |
| 2611 | 94820 | 95760 | 95950 | 95420 | 95880 | 95650 | 1060 | 830 | 68 | 3252.39 | 322 | 9 |
| 2612 | 94820 | 95340 | 95740 | 95340 | 95740 | 95590 | 920 | 770 | 5 | 238.98 | 141 | 2 |
| 2701 | 94700 | 96120 | 96120 | 96120 | 96120 | 96120 | 1420 | 1420 | 1 | 48.06 | 2 | 1 |
| 2702 | 95000 | | | | 95000 | 95000 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2703 | 95000 | | | | 95000 | 95000 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2704 | 95000 | | | | 95000 | 95000 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 95550 | | | | 95550 | 95550 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2706 | 95200 | | | | 95200 | 95200 | 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 | | 6975 | 335738.41 | 19519 / 401 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 23620 | 23795 | 23850 | 23695 | 23760 | 23780 | 140 | 160 | 39370 | 468158.34 | 111851 | -4676 |
| 2610 | 23620 | 23800 | 23865 | 23705 | 23765 | 23785 | 145 | 165 | 143183 | 1703076.41 | 263702 | -3736 |
| 2611 | 23615 | 23775 | 23860 | 23710 | 23780 | 23785 | 165 | 170 | 28189 | 335274.97 | 95967 | 2179 |
| 2612 | 23595 | 23770 | 23835 | 23685 | 23750 | 23770 | 155 | 175 | 7906 | 93963.84 | 60427 | -314 |
| 2701 | 23605 | 23735 | 23805 | 23665 | 23715 | 23725 | 110 | 120 | 5919 | 70227.34 | 36621 | 275 |
| 2702 | 23585 | 23780 | 23805 | 23660 | 23705 | 23715 | 120 | 130 | 1947 | 23089.60 | 12927 | 590 |
| 2703 | 23575 | 23760 | 23810 | 23680 | 23735 | 23740 | 160 | 165 | 454 | 5389.28 | 9208 | 20 |
| 2704 | 23595 | 23730 | 23810 | 23695 | 23750 | 23745 | 155 | 150 | 484 | 5747.39 | 7110 | 154 |
| 2705 | 23615 | 23775 | 23820 | 23690 | 23720 | 23755 | 105 | 140 | 560 | 6651.81 | 3258 | 47 |
| 2706 | 23555 | 23730 | 23840 | 23690 | 23740 | 23755 | 185 | 200 | 211 | 2506.29 | 1672 | -20 |
| 2707 | 23580 | 23780 | 23815 | 23715 | 23725 | 23760 | 145 | 180 | 71 | 843.54 | 431 | -16 |
| 2708 | 23580 | 23745 | 23785 | 23740 | 23750 | 23750 | 170 | 170 | 8 | 95.02 | 24 | 2 |
| Total | | 228302 | 2715023.81 | 603198 / -5495 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 25600 | 25920 | 26065 | 25815 | 25885 | 25900 | 285 | 300 | 35835 | 464067.80 | 47328 | -4035 |
| 2610 | 25635 | 25950 | 26120 | 25865 | 25905 | 25955 | 270 | 320 | 144624 | 1877074.05 | 144428 | 5736 |
| 2611 | 25685 | 25920 | 26145 | 25905 | 25960 | 25985 | 275 | 300 | 31265 | 406215.64 | 47912 | 4883 |
| 2612 | 25665 | 25885 | 26130 | 25885 | 25950 | 25985 | 285 | 320 | 9702 | 126062.06 | 16922 | 2306 |
| 2701 | 25615 | 25930 | 26100 | 25875 | 25945 | 25975 | 330 | 360 | 1639 | 21288.17 | 3340 | 348 |
| 2702 | 25595 | 25970 | 26090 | 25865 | 25915 | 25930 | 320 | 335 | 297 | 3851.30 | 1113 | 85 |
| 2703 | 25605 | 25980 | 26010 | 25765 | 25900 | 25900 | 295 | 295 | 133 | 1722.64 | 924 | 74 |
| 2704 | 25640 | 25965 | 26045 | 25830 | 25905 | 25910 | 265 | 270 | 25 | 323.92 | 314 | 8 |
| 2705 | 25600 | 25975 | 26085 | 25820 | 25900 | 25915 | 300 | 315 | 29 | 375.80 | 172 | 3 |
| 2706 | 25645 | 25880 | 25980 | 25835 | 25880 | 25870 | 235 | 225 | 28 | 362.19 | 91 | 3 |
| 2707 | 25620 | 25800 | 25965 | 25800 | 25855 | 25870 | 235 | 250 | 13 | 168.16 | 93 | 4 |
| 2708 | 25645 | 25940 | 25940 | 25760 | 25905 | 25850 | 260 | 205 | 9 | 116.35 | 14 | 5 |
| Total | | 223599 | 2901628.06 | 262651 / 9420 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 16070 | 16130 | 16200 | 16050 | 16120 | 16125 | 50 | 55 | 14360 | 115805.06 | 15045 | -2113 |
| 2610 | 16085 | 16080 | 16240 | 16080 | 16165 | 16155 | 80 | 70 | 71717 | 579419.04 | 77170 | -78 |
| 2611 | 16115 | 16150 | 16245 | 16100 | 16175 | 16165 | 60 | 50 | 11319 | 91509.17 | 22597 | 4112 |
| 2612 | 16155 | 16150 | 16265 | 16150 | 16215 | 16190 | 60 | 35 | 1008 | 8160.99 | 2427 | 390 |
| 2701 | 16170 | 16190 | 16280 | 16190 | 16210 | 16235 | 40 | 65 | 45 | 365.39 | 511 | 9 |
| 2702 | 16190 | 16190 | 16240 | 16190 | 16240 | 16220 | 50 | 30 | 3 | 24.34 | 53 | -1 |
| 2703 | 16195 | 16205 | 16260 | 16190 | 16205 | 16210 | 10 | 15 | 8 | 64.86 | 27 | -1 |
| 2704 | 16170 | 16185 | 16240 | 16185 | 16240 | 16225 | 70 | 55 | 4 | 32.45 | 53 | -1 |
| 2705 | 16185 | 16225 | 16260 | 16210 | 16235 | 16235 | 50 | 50 | 8 | 64.95 | 107 | -1 |
| 2706 | 16195 | 16180 | 16270 | 16170 | 16220 | 16210 | 25 | 15 | 27 | 218.90 | 128 | 24 |
| 2707 | 16190 | 16310 | 16310 | 16210 | 16210 | 16270 | 20 | 80 | 5 | 40.69 | 31 | 1 |
| 2708 | 16245 | | | | 16245 | 16245 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 98504 | 795705.83 | 118150 / 2341 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 128480 | 129370 | 131200 | 128920 | 129590 | 129900 | 1110 | 1420 | 152614 | 1982464.03 | 74729 | -16902 |
| 2610 | 128780 | 129450 | 131480 | 129230 | 129860 | 130150 | 1080 | 1370 | 156721 | 2039824.61 | 120687 | 5218 |
| 2611 | 129110 | 130020 | 131700 | 129520 | 130130 | 130340 | 1020 | 1230 | 34676 | 451987.93 | 60728 | 4134 |
| 2612 | 129550 | 130300 | 131960 | 129830 | 130450 | 130620 | 900 | 1070 | 16458 | 214982.76 | 35687 | 5140 |
| 2701 | 129720 | 130100 | 132180 | 130020 | 130690 | 130930 | 970 | 1210 | 6686 | 87545.88 | 12674 | 469 |
| 2702 | 129630 | 130670 | 132290 | 130200 | 130960 | 131000 | 1330 | 1370 | 870 | 11397.51 | 1804 | 90 |
| 2703 | 129990 | 130680 | 132430 | 130330 | 131000 | 131360 | 1010 | 1370 | 1043 | 13700.91 | 1452 | 175 |
| 2704 | 130040 | 131000 | 132510 | 130730 | 131380 | 131500 | 1340 | 1460 | 177 | 2327.60 | 897 | -46 |
| 2705 | 130310 | 131070 | 132860 | 130760 | 131610 | 131600 | 1300 | 1290 | 347 | 4566.71 | 2695 | 20 |
| 2706 | 131000 | 131940 | 133040 | 131260 | 132030 | 131930 | 1030 | 930 | 18 | 237.49 | 230 | 1 |
| 2707 | 131120 | 131800 | 132820 | 131480 | 132270 | 132060 | 1150 | 940 | 41 | 541.45 | 349 | 9 |
| 2708 | 131480 | 133110 | 133110 | 132240 | 132490 | 132550 | 1010 | 1070 | 5 | 66.28 | 6 | -1 |
| Total | | 369656 | 4809643.14 | 311938 / -1693 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 427690 | 427800 | 429750 | 423300 | 427110 | 426700 | -580 | -990 | 102033 | 4353777.70 | 24477 | -5427 |
| 2610 | 428240 | 430800 | 430800 | 423730 | 427590 | 427000 | -650 | -1240 | 83484 | 3564793.77 | 36302 | 165 |
| 2611 | 428310 | 429510 | 429880 | 423630 | 427470 | 426590 | -840 | -1720 | 13467 | 574494.29 | 12955 | 254 |
| 2612 | 427970 | 428300 | 429340 | 423280 | 427280 | 425950 | -690 | -2020 | 2284 | 97288.72 | 3608 | 429 |
| 2701 | 427130 | 428420 | 428420 | 422620 | 427040 | 425860 | -90 | -1270 | 421 | 17928.75 | 1116 | 16 |
| 2702 | 427790 | 426530 | 427500 | 422770 | 426840 | 425450 | -950 | -2340 | 48 | 2042.18 | 291 | 8 |
| 2703 | 428000 | 427710 | 427710 | 423800 | 427460 | 425140 | -540 | -2860 | 50 | 2125.71 | 114 | 15 |
| 2704 | 426150 | 424460 | 424460 | 424460 | 424460 | 424460 | -1690 | -1690 | 1 | 42.45 | 41 | -1 |
| 2705 | 427310 | 426750 | 427570 | 422910 | 426550 | 425070 | -760 | -2240 | 31 | 1317.72 | 232 | 4 |
| 2706 | 426080 | 425890 | 426540 | 425890 | 426540 | 426250 | 460 | 170 | 6 | 255.76 | 75 | -2 |
| 2707 | 426930 | 424470 | 424470 | 424470 | 424470 | 424470 | -2460 | -2460 | 1 | 42.45 | 15 | 0 |
| 2708 | 425790 | 426530 | 426530 | 422070 | 424620 | 424550 | -1170 | -1240 | 5 | 212.28 | 3 | -1 |
| Total | | 201831 | 8614321.75 | 79229 / -4540 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2681 | 2699 | 2709 | 2679 | 2682 | 2694 | 1 | 13 | 25924 | 139727.17 | 62225 | -8490 |
| 2610 | 2685 | 2698 | 2718 | 2688 | 2690 | 2702 | 5 | 17 | 209342 | 1131645.73 | 271274 | -13636 |
| 2611 | 2708 | 2704 | 2734 | 2704 | 2705 | 2717 | -3 | 9 | 18864 | 102514.75 | 64109 | 45 |
| 2612 | 2724 | 2730 | 2750 | 2720 | 2722 | 2733 | -2 | 9 | 3998 | 21856.23 | 27700 | 897 |
| 2701 | 2745 | 2741 | 2770 | 2736 | 2740 | 2750 | -5 | 5 | 47150 | 259329.35 | 87387 | 5021 |
| 2702 | 2767 | 2760 | 2784 | 2760 | 2761 | 2772 | -6 | 5 | 51 | 282.75 | 353 | -7 |
| 2703 | 2785 | 2774 | 2807 | 2766 | 2783 | 2785 | -2 | 0 | 121 | 674.18 | 698 | 38 |
| 2704 | 2793 | 2789 | 2810 | 2789 | 2793 | 2797 | 0 | 4 | 53 | 296.55 | 268 | 9 |
| 2705 | 2809 | 2806 | 2830 | 2793 | 2811 | 2810 | 2 | 1 | 284 | 1596.45 | 2594 | 42 |
| 2706 | 2822 | 2816 | 2842 | 2814 | 2830 | 2828 | 8 | 6 | 7 | 39.60 | 67 | 0 |
| 2707 | 2850 | 2841 | 2865 | 2830 | 2841 | 2850 | -9 | 0 | 44 | 250.85 | 176 | 12 |
| 2708 | 2854 | 2845 | 2867 | 2845 | 2863 | 2860 | 9 | 6 | 17 | 97.24 | 34 | 13 |
| Total | | 305855 | 1658310.86 | 516885 / -16056 |
豫公网安备41010502003434号