SHFE Metals Close Price For August 28, 2026
Friday, Aug 28, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 108760 | 108520 | 109300 | 108500 | 109240 | 109010 | 480 | 250 | 29550 | 1610700.57 | 88937 | -7954 |
| 2610 | 108390 | 108240 | 108950 | 108120 | 108900 | 108620 | 510 | 230 | 73402 | 3986474.38 | 216394 | 3226 |
| 2611 | 108220 | 108020 | 108700 | 107940 | 108660 | 108430 | 440 | 210 | 21624 | 1172395.85 | 94307 | 7062 |
| 2612 | 108030 | 107800 | 108480 | 107740 | 108410 | 108200 | 380 | 170 | 9052 | 489753.27 | 76643 | 2328 |
| 2701 | 107860 | 107600 | 108270 | 107580 | 108230 | 107990 | 370 | 130 | 4447 | 240137.41 | 35634 | 1393 |
| 2702 | 107710 | 107500 | 108130 | 107420 | 108010 | 107800 | 300 | 90 | 1731 | 93307.06 | 16010 | 438 |
| 2703 | 107580 | 107460 | 108020 | 107310 | 107960 | 107590 | 380 | 10 | 1583 | 85157.96 | 22237 | 810 |
| 2704 | 107650 | 107350 | 108010 | 107310 | 107950 | 107750 | 300 | 100 | 255 | 13738.45 | 10824 | 78 |
| 2705 | 107540 | 107320 | 107970 | 107270 | 107880 | 107720 | 340 | 180 | 388 | 20897.99 | 7249 | 131 |
| 2706 | 107600 | 107360 | 108050 | 107270 | 107910 | 107720 | 310 | 120 | 134 | 7217.83 | 6076 | 36 |
| 2707 | 107580 | 107460 | 108500 | 107270 | 107960 | 107740 | 380 | 160 | 212 | 11421.15 | 3239 | 65 |
| 2708 | 107460 | 107330 | 108030 | 107210 | 107950 | 107690 | 490 | 230 | 643 | 34625.09 | 2122 | 372 |
| Total | | 143021 | 7765826.98 | 579672 / 7985 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 96720 | 96280 | 97430 | 96280 | 97230 | 96880 | 510 | 160 | 1036 | 50184.11 | 1484 | -295 |
| 2610 | 96820 | 96470 | 97400 | 96470 | 97390 | 97040 | 570 | 220 | 5959 | 289152.01 | 14547 | 690 |
| 2611 | 96500 | 96780 | 97070 | 96240 | 97060 | 96750 | 560 | 250 | 1248 | 60375.24 | 2207 | 738 |
| 2612 | 96280 | 96050 | 96730 | 96050 | 96600 | 96480 | 320 | 200 | 32 | 1543.70 | 183 | 17 |
| 2701 | 96150 | 96310 | 96650 | 96310 | 96550 | 96440 | 400 | 290 | 26 | 1253.80 | 40 | 5 |
| 2702 | 96330 | | | | 96330 | 96330 | 0 | 0 | 0 | 0.00 | 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 | | | | 95740 | 95740 | 190 | 190 | 0 | 0.00 | 2 | 0 |
| 2706 | 95200 | | | | 95830 | 95830 | 630 | 630 | 0 | 0.00 | 1 | 0 |
| 2707 | 95520 | | | | 95520 | 95520 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2708 | 95560 | | | | 96000 | 96000 | 440 | 440 | 0 | 0.00 | 0 | 0 |
| Total | | 8301 | 402508.85 | 18468 / 1155 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 23830 | 23850 | 24010 | 23840 | 23910 | 23920 | 80 | 90 | 24321 | 290924.29 | 63041 | -6072 |
| 2610 | 23835 | 23850 | 24025 | 23840 | 23920 | 23930 | 85 | 95 | 152178 | 1821037.29 | 247909 | 248 |
| 2611 | 23820 | 23820 | 24010 | 23820 | 23915 | 23925 | 95 | 105 | 49776 | 595459.89 | 132527 | 8674 |
| 2612 | 23770 | 23820 | 23960 | 23800 | 23875 | 23875 | 105 | 105 | 7659 | 91439.77 | 67862 | -249 |
| 2701 | 23715 | 23740 | 23900 | 23740 | 23800 | 23815 | 85 | 100 | 5602 | 66712.78 | 44525 | -771 |
| 2702 | 23715 | 23715 | 23865 | 23710 | 23770 | 23765 | 55 | 50 | 4524 | 53761.35 | 17184 | 946 |
| 2703 | 23705 | 23765 | 23865 | 23700 | 23790 | 23760 | 85 | 55 | 1673 | 19876.40 | 10964 | 255 |
| 2704 | 23720 | 23780 | 23870 | 23740 | 23775 | 23785 | 55 | 65 | 527 | 6267.53 | 7625 | 108 |
| 2705 | 23730 | 23750 | 23875 | 23730 | 23775 | 23800 | 45 | 70 | 237 | 2820.60 | 3475 | 50 |
| 2706 | 23720 | 23810 | 23880 | 23750 | 23815 | 23805 | 95 | 85 | 129 | 1535.52 | 1746 | 16 |
| 2707 | 23710 | 23745 | 23880 | 23745 | 23835 | 23815 | 125 | 105 | 113 | 1345.74 | 717 | 6 |
| 2708 | 23745 | 23780 | 23850 | 23775 | 23830 | 23825 | 85 | 80 | 156 | 1858.59 | 232 | 126 |
| Total | | 246895 | 2953039.72 | 597807 / 3337 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 26410 | 26175 | 26460 | 26040 | 26435 | 26240 | 25 | -170 | 20959 | 275026.25 | 20740 | -5484 |
| 2610 | 26465 | 26285 | 26500 | 26085 | 26485 | 26275 | 20 | -190 | 174924 | 2298410.09 | 164539 | -1919 |
| 2611 | 26505 | 26360 | 26555 | 26140 | 26545 | 26335 | 40 | -170 | 67929 | 894467.76 | 91236 | 8424 |
| 2612 | 26525 | 26310 | 26575 | 26155 | 26560 | 26340 | 35 | -185 | 14133 | 186152.10 | 29480 | 1898 |
| 2701 | 26520 | 26320 | 26555 | 26135 | 26540 | 26300 | 20 | -220 | 3752 | 49340.86 | 6110 | 840 |
| 2702 | 26465 | 26240 | 26535 | 26110 | 26525 | 26325 | 60 | -140 | 482 | 6345.10 | 1423 | 33 |
| 2703 | 26430 | 26225 | 26505 | 26060 | 26480 | 26315 | 50 | -115 | 879 | 11567.43 | 1390 | 27 |
| 2704 | 26380 | 26620 | 26620 | 26065 | 26510 | 26300 | 130 | -80 | 176 | 2314.76 | 561 | 1 |
| 2705 | 26370 | 26135 | 26460 | 26025 | 26460 | 26290 | 90 | -80 | 61 | 801.89 | 184 | 1 |
| 2706 | 26260 | 26105 | 26475 | 26075 | 26475 | 26310 | 215 | 50 | 47 | 618.38 | 89 | -8 |
| 2707 | 26310 | 26060 | 26420 | 26060 | 26415 | 26290 | 105 | -20 | 41 | 538.98 | 103 | 3 |
| 2708 | 26345 | 26065 | 26400 | 26065 | 26400 | 26210 | 55 | -135 | 11 | 144.16 | 50 | 4 |
| Total | | 283394 | 3725727.76 | 315905 / 3820 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 16080 | 16030 | 16290 | 16030 | 16200 | 16185 | 120 | 105 | 7170 | 58031.78 | 5520 | -2500 |
| 2610 | 16110 | 16150 | 16335 | 16110 | 16245 | 16240 | 135 | 130 | 83305 | 676474.48 | 71460 | 2020 |
| 2611 | 16110 | 16140 | 16330 | 16115 | 16255 | 16245 | 145 | 135 | 19978 | 162321.07 | 37875 | 3461 |
| 2612 | 16140 | 16140 | 16345 | 16120 | 16265 | 16245 | 125 | 105 | 1639 | 13314.60 | 4224 | 404 |
| 2701 | 16145 | 16175 | 16330 | 16175 | 16270 | 16265 | 125 | 120 | 160 | 1301.28 | 472 | -26 |
| 2702 | 16135 | 16230 | 16305 | 16230 | 16305 | 16265 | 170 | 130 | 2 | 16.27 | 51 | 0 |
| 2703 | 16130 | | | | 16255 | 16255 | 125 | 125 | 0 | 0.00 | 25 | 0 |
| 2704 | 16175 | 16235 | 16305 | 16235 | 16305 | 16285 | 130 | 110 | 5 | 40.72 | 56 | -1 |
| 2705 | 16205 | 16235 | 16375 | 16235 | 16295 | 16280 | 90 | 75 | 15 | 122.10 | 113 | 1 |
| 2706 | 16170 | 16315 | 16315 | 16265 | 16265 | 16295 | 95 | 125 | 7 | 57.04 | 131 | 3 |
| 2707 | 16170 | | | | 16265 | 16265 | 95 | 95 | 0 | 0.00 | 30 | 0 |
| 2708 | 16205 | | | | 16250 | 16250 | 45 | 45 | 0 | 0.00 | 1 | 0 |
| Total | | 112281 | 911679.32 | 119958 / 3362 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 128530 | 127690 | 128500 | 127480 | 127990 | 127890 | -540 | -640 | 28134 | 359826.79 | 24340 | -10739 |
| 2610 | 128800 | 128490 | 128750 | 127740 | 128310 | 128200 | -490 | -600 | 146143 | 1873578.12 | 130720 | 6940 |
| 2611 | 129070 | 128770 | 128980 | 128020 | 128580 | 128450 | -490 | -620 | 27076 | 347794.46 | 82737 | 4789 |
| 2612 | 129310 | 128740 | 129260 | 128310 | 128850 | 128690 | -460 | -620 | 8588 | 110521.39 | 46735 | 1815 |
| 2701 | 129600 | 129090 | 129540 | 128600 | 129120 | 128990 | -480 | -610 | 4646 | 59930.27 | 19187 | 1002 |
| 2702 | 129820 | 129630 | 129810 | 128870 | 129420 | 129310 | -400 | -510 | 1375 | 17780.83 | 2893 | 435 |
| 2703 | 130160 | 129380 | 130110 | 129180 | 129730 | 129790 | -430 | -370 | 1307 | 16964.65 | 2781 | 574 |
| 2704 | 130240 | 129780 | 130330 | 129370 | 130000 | 130050 | -240 | -190 | 389 | 5059.01 | 775 | -178 |
| 2705 | 130480 | 130280 | 131500 | 129580 | 130250 | 130020 | -230 | -460 | 530 | 6891.09 | 2913 | 107 |
| 2706 | 130860 | 130350 | 130870 | 130110 | 130200 | 130310 | -660 | -550 | 20 | 260.64 | 241 | 4 |
| 2707 | 131020 | 130520 | 130810 | 130270 | 130660 | 130610 | -360 | -410 | 22 | 287.36 | 358 | 12 |
| 2708 | 131650 | 130920 | 130920 | 130920 | 130920 | 130920 | -730 | -730 | 2 | 26.18 | 9 | 2 |
| Total | | 218232 | 2798920.78 | 313689 / 4763 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 419890 | 418270 | 424410 | 417400 | 422850 | 421140 | 2960 | 1250 | 17891 | 753463.96 | 6773 | -2621 |
| 2610 | 420260 | 419300 | 425260 | 418160 | 423870 | 422000 | 3610 | 1740 | 137306 | 5794444.24 | 42758 | -505 |
| 2611 | 420590 | 418460 | 425300 | 418460 | 424180 | 422440 | 3590 | 1850 | 17169 | 725298.82 | 15038 | -301 |
| 2612 | 420180 | 419200 | 425250 | 418290 | 424330 | 422570 | 4150 | 2390 | 5025 | 212343.85 | 6091 | 976 |
| 2701 | 419890 | 418820 | 425190 | 418300 | 424020 | 422700 | 4130 | 2810 | 740 | 31279.90 | 1160 | -13 |
| 2702 | 419440 | 418630 | 424370 | 418630 | 423880 | 422080 | 4440 | 2640 | 110 | 4642.92 | 303 | 5 |
| 2703 | 419850 | 420770 | 423340 | 420770 | 422740 | 422210 | 2890 | 2360 | 19 | 802.21 | 114 | -1 |
| 2704 | 418800 | 423150 | 423150 | 421030 | 421030 | 422090 | 2230 | 3290 | 2 | 84.42 | 61 | 1 |
| 2705 | 419560 | 419960 | 424200 | 419960 | 424200 | 421750 | 4640 | 2190 | 34 | 1433.95 | 237 | 1 |
| 2706 | 419340 | 420750 | 425980 | 420710 | 425980 | 422920 | 6640 | 3580 | 18 | 761.27 | 79 | -2 |
| 2707 | 419280 | 422310 | 423390 | 421940 | 422170 | 422420 | 2890 | 3140 | 5 | 211.21 | 33 | 0 |
| 2708 | 419630 | 422360 | 424090 | 421800 | 421800 | 422920 | 2170 | 3290 | 11 | 465.22 | 19 | -1 |
| Total | | 178330 | 7525231.94 | 72666 / -2461 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2622 | 2624 | 2650 | 2603 | 2640 | 2630 | 18 | 8 | 18226 | 95900.43 | 23176 | -9878 |
| 2610 | 2624 | 2614 | 2651 | 2605 | 2648 | 2629 | 24 | 5 | 226601 | 1191847.68 | 228594 | -52356 |
| 2611 | 2642 | 2636 | 2666 | 2626 | 2664 | 2645 | 22 | 3 | 44127 | 233497.70 | 120052 | 11602 |
| 2612 | 2660 | 2649 | 2680 | 2639 | 2679 | 2657 | 19 | -3 | 18884 | 100356.19 | 50015 | 8323 |
| 2701 | 2676 | 2661 | 2694 | 2656 | 2689 | 2673 | 13 | -3 | 74613 | 398982.61 | 144092 | 15489 |
| 2702 | 2696 | 2700 | 2714 | 2684 | 2709 | 2695 | 13 | -1 | 3401 | 18331.88 | 7116 | 2660 |
| 2703 | 2722 | 2706 | 2735 | 2706 | 2730 | 2717 | 8 | -5 | 170 | 924.08 | 1006 | 46 |
| 2704 | 2741 | 2737 | 2754 | 2731 | 2754 | 2739 | 13 | -2 | 71 | 389.07 | 276 | 43 |
| 2705 | 2760 | 2750 | 2773 | 2747 | 2771 | 2760 | 11 | 0 | 639 | 3528.29 | 2500 | 230 |
| 2706 | 2779 | 2782 | 2786 | 2774 | 2786 | 2780 | 7 | 1 | 5 | 27.81 | 71 | 1 |
| 2707 | 2808 | 2801 | 2818 | 2800 | 2818 | 2807 | 10 | -1 | 27 | 151.58 | 198 | 12 |
| 2708 | 2822 | 2824 | 2834 | 2820 | 2832 | 2824 | 10 | 2 | 29 | 163.82 | 45 | 8 |
| Total | | 386793 | 2044101.13 | 577141 / -23820 |
豫公网安备41010502003434号