SHFE Metals Close Price For August 27, 2026
Thursday, Aug 27, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 109020 | 108660 | 108990 | 108360 | 108730 | 108760 | -290 | -260 | 34962 | 1901316.25 | 96891 | -9397 |
| 2610 | 108800 | 108480 | 108660 | 108040 | 108300 | 108390 | -500 | -410 | 83805 | 4541979.11 | 213163 | -8447 |
| 2611 | 108630 | 108240 | 108480 | 107870 | 108130 | 108220 | -500 | -410 | 22194 | 1200944.08 | 87245 | 5012 |
| 2612 | 108430 | 108000 | 108280 | 107690 | 107890 | 108030 | -540 | -400 | 9973 | 538698.58 | 74315 | 1448 |
| 2701 | 108310 | 107820 | 108120 | 107540 | 107720 | 107860 | -590 | -450 | 4472 | 241187.34 | 34241 | 1037 |
| 2702 | 108150 | 107630 | 107990 | 107420 | 107620 | 107710 | -530 | -440 | 2076 | 111807.74 | 15572 | 770 |
| 2703 | 107870 | 107760 | 107890 | 107330 | 107590 | 107580 | -280 | -290 | 1395 | 75039.15 | 21427 | 427 |
| 2704 | 107990 | 107780 | 107900 | 107310 | 107500 | 107650 | -490 | -340 | 807 | 43438.23 | 10746 | 181 |
| 2705 | 107750 | 107650 | 107830 | 107300 | 107430 | 107540 | -320 | -210 | 757 | 40706.80 | 7118 | 388 |
| 2706 | 108100 | 107600 | 107860 | 107210 | 107440 | 107600 | -660 | -500 | 318 | 17108.87 | 6040 | 159 |
| 2707 | 108100 | 107760 | 107850 | 107300 | 107460 | 107580 | -640 | -520 | 308 | 16568.69 | 3174 | 180 |
| 2708 | 107710 | 107770 | 107800 | 107310 | 107450 | 107460 | -260 | -250 | 653 | 35087.35 | 1750 | 474 |
| Total | | 161720 | 8763882.15 | 571682 / -7768 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 97020 | 96850 | 96990 | 96390 | 96460 | 96720 | -560 | -300 | 5805 | 280749.73 | 1779 | -2310 |
| 2610 | 97200 | 96940 | 97180 | 96450 | 96690 | 96820 | -510 | -380 | 7517 | 363915.73 | 13857 | 1718 |
| 2611 | 96730 | 96380 | 96840 | 96050 | 96400 | 96500 | -330 | -230 | 1131 | 54574.52 | 1469 | 564 |
| 2612 | 96390 | 96330 | 96600 | 95980 | 96280 | 96280 | -110 | -110 | 23 | 1107.29 | 166 | 11 |
| 2701 | 96280 | 96180 | 96560 | 95780 | 96300 | 96150 | 20 | -130 | 102 | 4903.98 | 35 | 28 |
| 2702 | 95000 | 96330 | 96330 | 96330 | 96330 | 96330 | 1330 | 1330 | 1 | 48.17 | 1 | 0 |
| 2703 | 95000 | | | | 95000 | 95000 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2704 | 95430 | | | | 95430 | 95430 | 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 | 95520 | | | | 95520 | 95520 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2708 | 95460 | | | | 95560 | 95560 | 100 | 100 | 0 | 0.00 | 0 | 0 |
| Total | | 14579 | 705299.40 | 17313 / 11 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 23860 | 23770 | 23940 | 23710 | 23830 | 23830 | -30 | -30 | 34471 | 410743.93 | 69113 | -10212 |
| 2610 | 23870 | 23760 | 23950 | 23710 | 23820 | 23835 | -50 | -35 | 187249 | 2231746.72 | 247661 | -14530 |
| 2611 | 23850 | 23775 | 23935 | 23715 | 23810 | 23820 | -40 | -30 | 54201 | 645665.73 | 123853 | 11161 |
| 2612 | 23795 | 23750 | 23890 | 23675 | 23770 | 23770 | -25 | -25 | 13441 | 159769.45 | 68111 | 1741 |
| 2701 | 23740 | 23675 | 23835 | 23620 | 23705 | 23715 | -35 | -25 | 9046 | 107271.12 | 45296 | 2512 |
| 2702 | 23755 | 23685 | 23825 | 23615 | 23695 | 23715 | -60 | -40 | 4813 | 57075.22 | 16238 | 1102 |
| 2703 | 23745 | 23690 | 23830 | 23635 | 23700 | 23705 | -45 | -40 | 2761 | 32729.73 | 10709 | 946 |
| 2704 | 23755 | 23695 | 23845 | 23655 | 23725 | 23720 | -30 | -35 | 664 | 7875.81 | 7517 | 158 |
| 2705 | 23765 | 23705 | 23830 | 23680 | 23705 | 23730 | -60 | -35 | 347 | 4117.76 | 3425 | 76 |
| 2706 | 23740 | 23700 | 23825 | 23680 | 23720 | 23720 | -20 | -20 | 156 | 1850.54 | 1730 | -5 |
| 2707 | 23745 | 23670 | 23845 | 23670 | 23720 | 23710 | -25 | -35 | 107 | 1268.66 | 711 | -9 |
| 2708 | 23795 | 23715 | 23830 | 23715 | 23745 | 23745 | -50 | -50 | 7 | 83.12 | 106 | 3 |
| Total | | 307263 | 3660197.77 | 594470 / -7057 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 26200 | 26340 | 26685 | 26070 | 26100 | 26410 | -100 | 210 | 37400 | 493878.87 | 26224 | -6887 |
| 2610 | 26255 | 26455 | 26745 | 26125 | 26140 | 26465 | -115 | 210 | 263349 | 3484955.59 | 166457 | 4975 |
| 2611 | 26300 | 26420 | 26795 | 26160 | 26200 | 26505 | -100 | 205 | 92963 | 1232096.66 | 82812 | 14934 |
| 2612 | 26295 | 26405 | 26795 | 26140 | 26200 | 26525 | -95 | 230 | 20028 | 265650.04 | 27582 | 5011 |
| 2701 | 26265 | 26400 | 26760 | 26160 | 26175 | 26520 | -90 | 255 | 3656 | 48486.02 | 5270 | 772 |
| 2702 | 26230 | 26315 | 26715 | 26130 | 26155 | 26465 | -75 | 235 | 554 | 7330.90 | 1390 | 56 |
| 2703 | 26175 | 26350 | 26650 | 26110 | 26115 | 26430 | -60 | 255 | 422 | 5577.26 | 1363 | 157 |
| 2704 | 26205 | 26330 | 26650 | 26080 | 26110 | 26380 | -95 | 175 | 397 | 5237.02 | 560 | 245 |
| 2705 | 26180 | 26300 | 26605 | 26075 | 26075 | 26370 | -105 | 190 | 79 | 1041.63 | 183 | 10 |
| 2706 | 26190 | 26305 | 26615 | 26040 | 26055 | 26260 | -135 | 70 | 54 | 709.08 | 97 | -9 |
| 2707 | 26155 | 26320 | 26525 | 26020 | 26020 | 26310 | -135 | 155 | 43 | 565.71 | 100 | -4 |
| 2708 | 26120 | 26295 | 26500 | 26075 | 26075 | 26345 | -45 | 225 | 49 | 645.46 | 46 | 19 |
| Total | | 418994 | 5546174.23 | 312084 / 19279 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 16075 | 16105 | 16125 | 16020 | 16080 | 16080 | 5 | 5 | 4981 | 40047.88 | 8020 | -1633 |
| 2610 | 16115 | 16130 | 16160 | 16050 | 16110 | 16110 | -5 | -5 | 58006 | 467329.48 | 69440 | -3061 |
| 2611 | 16125 | 16140 | 16165 | 16050 | 16110 | 16110 | -15 | -15 | 16009 | 128977.76 | 34414 | 5949 |
| 2612 | 16155 | 16160 | 16185 | 16080 | 16125 | 16140 | -30 | -15 | 1293 | 10434.81 | 3820 | 800 |
| 2701 | 16140 | 16170 | 16175 | 16110 | 16140 | 16145 | 0 | 5 | 33 | 266.43 | 498 | -4 |
| 2702 | 16135 | | | | 16135 | 16135 | 0 | 0 | 0 | 0.00 | 51 | 0 |
| 2703 | 16125 | | | | 16130 | 16130 | 5 | 5 | 0 | 0.00 | 25 | 0 |
| 2704 | 16185 | 16175 | 16180 | 16175 | 16180 | 16175 | -5 | -10 | 3 | 24.27 | 57 | 3 |
| 2705 | 16200 | 16220 | 16220 | 16195 | 16210 | 16205 | 10 | 5 | 5 | 40.52 | 112 | 3 |
| 2706 | 16255 | 16180 | 16180 | 16160 | 16165 | 16170 | -90 | -85 | 5 | 40.43 | 128 | 0 |
| 2707 | 16170 | | | | 16170 | 16170 | 0 | 0 | 0 | 0.00 | 30 | 0 |
| 2708 | 16220 | | | | 16205 | 16205 | -15 | -15 | 0 | 0.00 | 1 | 0 |
| Total | | 80335 | 647161.56 | 116596 / 2057 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 129190 | 129190 | 129400 | 127770 | 128450 | 128530 | -740 | -660 | 32720 | 420579.71 | 35079 | -9371 |
| 2610 | 129520 | 129380 | 129670 | 128030 | 128680 | 128800 | -840 | -720 | 162689 | 2095539.49 | 123780 | -3326 |
| 2611 | 129770 | 129950 | 129950 | 128320 | 128940 | 129070 | -830 | -700 | 32042 | 413596.87 | 77948 | 9347 |
| 2612 | 130050 | 130390 | 130390 | 128600 | 129180 | 129310 | -870 | -740 | 12569 | 162538.04 | 44920 | 3076 |
| 2701 | 130420 | 130250 | 130480 | 128910 | 129460 | 129600 | -960 | -820 | 6194 | 80279.39 | 18185 | 1983 |
| 2702 | 130540 | 130560 | 130560 | 129150 | 129780 | 129820 | -760 | -720 | 789 | 10242.82 | 2458 | 108 |
| 2703 | 130870 | 130660 | 131470 | 129500 | 130050 | 130160 | -820 | -710 | 554 | 7211.29 | 2207 | 243 |
| 2704 | 130840 | 130510 | 130960 | 129930 | 130190 | 130240 | -650 | -600 | 29 | 377.71 | 953 | 5 |
| 2705 | 131170 | 131010 | 131010 | 129840 | 130530 | 130480 | -640 | -690 | 198 | 2583.58 | 2806 | 44 |
| 2706 | 131430 | 131140 | 131180 | 130470 | 130780 | 130860 | -650 | -570 | 21 | 274.83 | 237 | 6 |
| 2707 | 131730 | 131450 | 131450 | 130500 | 130930 | 131020 | -800 | -710 | 10 | 131.02 | 346 | 0 |
| 2708 | 132000 | | | | 131650 | 131650 | -350 | -350 | 0 | 0.00 | 7 | 0 |
| Total | | 247815 | 3193354.74 | 308926 / 2115 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 425220 | 424000 | 424000 | 416240 | 418710 | 419890 | -6510 | -5330 | 30155 | 1266195.75 | 9394 | -4862 |
| 2610 | 426090 | 424090 | 424350 | 416900 | 419420 | 420260 | -6670 | -5830 | 153565 | 6453746.21 | 43263 | 476 |
| 2611 | 426670 | 424510 | 424710 | 417250 | 419780 | 420590 | -6890 | -6080 | 21471 | 903059.74 | 15339 | 782 |
| 2612 | 426750 | 424440 | 424800 | 417000 | 419630 | 420180 | -7120 | -6570 | 5699 | 239462.11 | 5115 | 190 |
| 2701 | 426450 | 423610 | 424120 | 417000 | 419650 | 419890 | -6800 | -6560 | 929 | 39008.62 | 1173 | -47 |
| 2702 | 425750 | 423440 | 423440 | 417100 | 419620 | 419440 | -6130 | -6310 | 99 | 4152.53 | 298 | 21 |
| 2703 | 424690 | 422330 | 422400 | 417920 | 420020 | 419850 | -4670 | -4840 | 35 | 1469.51 | 115 | 10 |
| 2704 | 424460 | 418500 | 421050 | 418500 | 418500 | 418800 | -5960 | -5660 | 28 | 1172.65 | 60 | 19 |
| 2705 | 425220 | 423200 | 423200 | 416870 | 418680 | 419560 | -6540 | -5660 | 76 | 3188.68 | 236 | 11 |
| 2706 | 426040 | 420980 | 421290 | 417610 | 417610 | 419340 | -8430 | -6700 | 48 | 2012.84 | 81 | 10 |
| 2707 | 424490 | 422750 | 422750 | 418710 | 418990 | 419280 | -5500 | -5210 | 27 | 1132.07 | 33 | 19 |
| 2708 | 424900 | 421670 | 421670 | 419000 | 420600 | 419630 | -4300 | -5270 | 20 | 839.27 | 20 | 17 |
| Total | | 212152 | 8915439.96 | 75127 / -3354 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2648 | 2643 | 2643 | 2608 | 2613 | 2622 | -35 | -26 | 16907 | 88677.56 | 33054 | -7786 |
| 2610 | 2655 | 2635 | 2642 | 2611 | 2614 | 2624 | -41 | -31 | 209710 | 1100830.13 | 280950 | 16681 |
| 2611 | 2674 | 2669 | 2669 | 2629 | 2632 | 2642 | -42 | -32 | 51016 | 269591.21 | 108450 | 22309 |
| 2612 | 2691 | 2678 | 2681 | 2645 | 2645 | 2660 | -46 | -31 | 14025 | 74628.23 | 41692 | 6984 |
| 2701 | 2706 | 2689 | 2696 | 2663 | 2666 | 2676 | -40 | -30 | 70089 | 375160.31 | 128603 | 18651 |
| 2702 | 2727 | 2712 | 2712 | 2684 | 2690 | 2696 | -37 | -31 | 3456 | 18638.10 | 4456 | 2598 |
| 2703 | 2750 | 2735 | 2735 | 2706 | 2712 | 2722 | -38 | -28 | 352 | 1916.43 | 960 | 165 |
| 2704 | 2763 | 2752 | 2752 | 2730 | 2738 | 2741 | -25 | -22 | 84 | 460.63 | 233 | 6 |
| 2705 | 2779 | 2773 | 2775 | 2750 | 2750 | 2760 | -29 | -19 | 486 | 2683.07 | 2270 | 128 |
| 2706 | 2794 | 2790 | 2790 | 2761 | 2783 | 2779 | -11 | -15 | 8 | 44.48 | 70 | 2 |
| 2707 | 2825 | 2816 | 2817 | 2800 | 2808 | 2808 | -17 | -17 | 44 | 247.19 | 186 | 5 |
| 2708 | 2836 | 2834 | 2834 | 2814 | 2816 | 2822 | -20 | -14 | 41 | 231.48 | 37 | -3 |
| Total | | 366218 | 1933108.80 | 600961 / 59740 |
豫公网安备41010502003434号