SHFE Metals Close Price For August 26, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2609	108320	108430	109700	108100	109050	109020	730	700	56943	3104122.84	106288	-12671
2610	108160	108300	109520	107880	108750	108800	590	640	127341	6927568.35	221610	17156
2611	107960	108300	109320	107710	108560	108630	600	670	33829	1837488.38	82233	11711
2612	107810	108020	109130	107530	108400	108430	590	620	17124	928411.87	72867	3279
2701	107620	107800	108980	107370	108170	108310	550	690	5148	278794.39	33204	927
2702	107480	107660	108800	107270	108120	108150	640	670	1134	61322.22	14802	172
2703	107390	107460	108710	107180	108040	107870	650	480	819	44175.84	21000	27
2704	107490	107370	108670	107150	108030	107990	540	500	443	23920.83	10565	-49
2705	107310	107370	108580	107110	107900	107750	590	440	878	47306.61	6730	-259
2706	107400	107440	108640	107080	107890	108100	490	700	234	12648.11	5881	14
2707	107310	107220	108500	107100	107870	108100	560	790	323	17459.17	2994	103
2708	107310	107150	108380	107030	107820	107710	510	400	342	18419.19	1276	180
Total									244558	13301637.77	579450 / 20590
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2609	96880	96640	98300	96540	97230	97020	350	140	8793	426586.63	4089	-4537
2610	96590	97090	97910	96360	97110	97200	520	610	8200	398531.50	12139	2272
2611	96050	96080	97390	95920	96590	96730	540	680	953	46092.92	905	530
2612	95830	95920	97140	95760	97130	96390	1300	560	7	337.37	155	5
2701	96050	95660	96910	95660	96390	96280	340	230	23	1107.32	7	5
2702	95000				95000	95000	0	0	0	0.00	1	0
2703	95000				95000	95000	0	0	0	0.00	1	0
2704	95000				95430	95430	430	430	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				95520	95520	80	80	0	0.00	1	0
2708	95460				95460	95460	0	0	0	0.00	0	0
Total									17976	872655.74	17302 / -1725
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2609	23785	23740	24055	23730	23730	23860	-55	75	55084	657258.54	79325	-16666
2610	23800	23730	24075	23720	23760	23870	-40	70	227181	2711964.41	262191	-6256
2611	23780	23790	24040	23715	23750	23850	-30	70	55090	657057.24	112692	6236
2612	23735	23660	23985	23660	23720	23795	-15	60	18033	214583.22	66370	4151
2701	23700	23665	23940	23625	23670	23740	-30	40	11771	139737.92	42784	3436
2702	23670	23695	23935	23635	23680	23755	10	85	3516	41764.72	15136	356
2703	23705	23675	23960	23650	23705	23745	0	40	1241	14736.55	9763	417
2704	23710	23695	23945	23650	23725	23755	15	45	641	7614.17	7359	234
2705	23715	23705	23900	23665	23710	23765	-5	50	214	2543.06	3349	11
2706	23760	23505	23995	23505	23715	23740	-45	-20	238	2825.55	1735	69
2707	23695	23730	23960	23680	23735	23745	40	50	163	1935.45	720	22
2708	23695	23740	23890	23740	23805	23795	110	100	13	154.70	103	0
Total									373185	4452175.50	601527 / -7990
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2609	26000	26050	26360	25995	26185	26200	185	200	29916	391915.00	33111	-6485
2610	26055	26140	26425	26050	26240	26255	185	200	188235	2471345.47	161482	9148
2611	26090	26175	26450	26095	26270	26300	180	210	49414	649821.20	67878	12582
2612	26105	26165	26450	26110	26280	26295	175	190	14026	184407.16	22571	3528
2701	26085	26085	26425	26085	26250	26265	165	180	2816	36981.47	4498	744
2702	26045	26045	26360	26040	26225	26230	180	185	454	5955.05	1334	127
2703	26005	26010	26320	26010	26165	26175	160	170	302	3952.94	1206	162
2704	26005	26020	26300	25995	26230	26205	225	200	59	773.06	315	2
2705	25955	26085	26285	26050	26140	26180	185	225	41	536.69	173	2
2706	25975	26100	26255	26095	26140	26190	165	215	28	366.72	106	13
2707	25950	26020	26240	26020	26140	26155	190	205	26	340.05	104	4
2708	25960	25970	26200	25970	26200	26120	240	160	22	287.37	27	10
Total									285339	3746682.17	292805 / 19837
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2609	16060	16050	16125	16035	16075	16075	15	15	8861	71235.92	9653	-2533
2610	16085	16130	16160	16065	16120	16115	35	30	59301	477849.72	72501	-2267
2611	16095	16160	16165	16075	16130	16125	35	30	10819	87254.73	28465	3003
2612	16110	16115	16180	16100	16155	16155	45	45	1556	12569.26	3020	586
2701	16120	16135	16180	16115	16170	16140	50	20	24	193.74	502	-8
2702	16135				16135	16135	0	0	0	0.00	51	0
2703	16125				16125	16125	0	0	0	0.00	25	0
2704	16225	16185	16185	16185	16185	16185	-40	-40	4	32.37	54	1
2705	16150	16210	16210	16185	16205	16200	55	50	6	48.61	109	1
2706	16135	16400	16400	16185	16185	16255	50	120	3	24.39	128	-1
2707	16170				16170	16170	0	0	0	0.00	30	0
2708	16240				16220	16220	-20	-20	0	0.00	1	0
Total									80574	649208.74	114539 / -1218
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2609	129440	129180	129750	128380	129030	129190	-410	-250	48818	630687.01	44450	-13640
2610	129660	128750	130050	128680	129310	129520	-350	-140	150665	1951530.11	127106	2134
2611	129850	129610	130320	129000	129620	129770	-230	-80	25457	330376.62	68601	3863
2612	130110	130180	130600	129150	129890	130050	-220	-60	9838	127950.77	41844	2483
2701	130380	130180	130880	129410	130160	130420	-220	40	7054	91998.47	16202	2553
2702	130540	129950	130960	129700	130360	130540	-180	0	520	6788.40	2350	155
2703	130770	130070	131090	130040	130580	130870	-190	100	437	5719.43	1964	208
2704	130660	130220	131350	130220	130900	130840	240	180	48	628.08	948	-3
2705	131110	130500	131550	130500	131000	131170	-110	60	105	1377.33	2762	23
2706	131330	131520	131790	131200	131230	131430	-100	100	13	170.87	231	1
2707	131550	132170	132170	131360	131440	131730	-110	180	14	184.43	346	0
2708	131790	132000	132000	132000	132000	132000	210	210	1	13.20	7	-1
Total									242970	3147424.73	306811 / -2224
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2609	425650	423310	428130	422210	424420	425220	-1230	-430	43506	1849968.73	14256	-5652
2610	426080	425980	428940	422800	425260	426090	-820	10	126974	5410349.60	42787	4053
2611	426250	424800	429390	423230	425840	426670	-410	420	16372	698546.85	14557	860
2612	426020	425910	429370	423100	425840	426750	-180	730	4087	174414.53	4925	763
2701	425370	425360	429000	422830	425600	426450	230	1080	522	22260.96	1220	84
2702	425730	424530	427900	422890	425270	425750	-460	20	82	3491.20	277	-7
2703	424690	423260	427870	422400	425320	424690	630	0	27	1146.67	105	-2
2704	424460				424460	424460	0	0	0	0.00	41	0
2705	424800	422500	427780	422500	424510	425220	-290	420	11	467.74	225	-6
2706	425280	422650	427510	422650	424690	426040	-590	760	15	639.06	71	-4
2707	424690	424490	424490	424490	424490	424490	-200	-200	1	42.45	14	0
2708	427160				424900	424900	-2260	-2260	0	0.00	3	0
Total									191597	8161327.79	78481 / 89
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2609	2681	2661	2663	2628	2630	2648	-51	-33	27318	144679.57	40840	-12311
2610	2691	2677	2677	2635	2638	2655	-53	-36	275625	1464113.85	264269	14282
2611	2707	2697	2697	2656	2660	2674	-47	-33	34080	182267.13	86141	17838
2612	2721	2707	2707	2677	2682	2691	-39	-30	9747	52474.55	34708	5359
2701	2741	2730	2730	2690	2694	2706	-47	-35	67682	366407.87	109952	19911
2702	2753	2740	2740	2711	2714	2727	-39	-26	2064	11258.00	1858	1482
2703	2777	2761	2763	2734	2736	2750	-41	-27	618	3399.38	795	84
2704	2791	2775	2779	2745	2753	2763	-38	-28	269	1486.71	227	-43
2705	2805	2787	2793	2768	2773	2779	-32	-26	1159	6442.26	2142	-354
2706	2829	2792	2801	2792	2801	2794	-28	-35	5	27.94	68	2
2707	2846	2834	2835	2820	2820	2825	-26	-21	44	248.65	181	5
2708	2861	2844	2844	2832	2834	2836	-27	-25	19	107.78	40	6
Total									418630	2232913.70	541221 / 46261

Home > Market Data > SHFE