SHFE Metals Close Price For August 31, 2026
Monday, Aug 31, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 109010 | 109300 | 109810 | 108530 | 109500 | 109080 | 490 | 70 | 41481 | 2262579.68 | 71665 | -17272 |
| 2610 | 108620 | 109200 | 109300 | 107920 | 109100 | 108680 | 480 | 60 | 129751 | 7051017.05 | 220874 | 4480 |
| 2611 | 108430 | 108720 | 109030 | 107690 | 108800 | 108420 | 370 | -10 | 35519 | 1925640.88 | 102224 | 7917 |
| 2612 | 108200 | 108530 | 108780 | 107430 | 108590 | 108140 | 390 | -60 | 15584 | 842654.02 | 77474 | 831 |
| 2701 | 107990 | 108290 | 108550 | 107210 | 108300 | 108030 | 310 | 40 | 9030 | 487796.87 | 37552 | 1918 |
| 2702 | 107800 | 108290 | 108380 | 107050 | 108110 | 107780 | 310 | -20 | 3492 | 188193.38 | 16738 | 728 |
| 2703 | 107590 | 108060 | 108280 | 106980 | 108030 | 107640 | 440 | 50 | 1275 | 68623.32 | 22458 | 221 |
| 2704 | 107750 | 107980 | 108190 | 106990 | 107920 | 107640 | 170 | -110 | 1145 | 61627.35 | 11251 | 427 |
| 2705 | 107720 | 107980 | 108210 | 106990 | 108050 | 107510 | 330 | -210 | 812 | 43650.16 | 7564 | 315 |
| 2706 | 107720 | 108060 | 108210 | 107000 | 108010 | 107560 | 290 | -160 | 286 | 15382.46 | 6154 | 78 |
| 2707 | 107740 | 108020 | 108220 | 107000 | 108080 | 107620 | 340 | -120 | 339 | 18242.67 | 3332 | 93 |
| 2708 | 107690 | 107950 | 108200 | 106990 | 107960 | 107430 | 270 | -260 | 246 | 13214.62 | 2195 | 73 |
| Total | | 238960 | 12978622.43 | 579481 / -191 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 96880 | 97250 | 98780 | 96350 | 98780 | 96680 | 1900 | -200 | 654 | 31616.81 | 1176 | -308 |
| 2610 | 97040 | 97520 | 97770 | 96490 | 97590 | 97160 | 550 | 120 | 8303 | 403361.75 | 15291 | 744 |
| 2611 | 96750 | 97410 | 97410 | 96060 | 97260 | 96800 | 510 | 50 | 1468 | 71058.48 | 2804 | 597 |
| 2612 | 96480 | 96700 | 97260 | 95610 | 97260 | 96420 | 780 | -60 | 61 | 2941.11 | 193 | 10 |
| 2701 | 96440 | 96650 | 96840 | 95590 | 96670 | 96410 | 230 | -30 | 124 | 5977.78 | 65 | 25 |
| 2702 | 96330 | 96810 | 96810 | 96810 | 96810 | 96810 | 480 | 480 | 1 | 48.41 | 1 | 0 |
| 2703 | 95000 | | | | 95780 | 95780 | 780 | 780 | 0 | 0.00 | 1 | 0 |
| 2704 | 95430 | | | | 95430 | 95430 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 95740 | | | | 95960 | 95960 | 220 | 220 | 0 | 0.00 | 2 | 0 |
| 2706 | 95830 | | | | 96040 | 96040 | 210 | 210 | 0 | 0.00 | 1 | 0 |
| 2707 | 95520 | | | | 95520 | 95520 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2708 | 96000 | | | | 96000 | 96000 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 10611 | 515004.32 | 19536 / 1068 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 23920 | 23920 | 24080 | 23850 | 24080 | 23965 | 160 | 45 | 22210 | 266142.00 | 52383 | -10658 |
| 2610 | 23930 | 23935 | 24090 | 23845 | 24075 | 23960 | 145 | 30 | 194986 | 2335993.68 | 248527 | 618 |
| 2611 | 23925 | 23950 | 24090 | 23840 | 24050 | 23955 | 125 | 30 | 69127 | 828108.13 | 144074 | 11547 |
| 2612 | 23875 | 23880 | 24040 | 23800 | 24010 | 23920 | 135 | 45 | 14525 | 173742.59 | 68450 | 588 |
| 2701 | 23815 | 23830 | 23970 | 23740 | 23950 | 23850 | 135 | 35 | 4900 | 58438.08 | 44766 | 241 |
| 2702 | 23765 | 23795 | 23930 | 23715 | 23920 | 23820 | 155 | 55 | 1479 | 17615.11 | 17240 | 56 |
| 2703 | 23760 | 23780 | 23935 | 23725 | 23935 | 23810 | 175 | 50 | 645 | 7679.04 | 11037 | 73 |
| 2704 | 23785 | 23830 | 23955 | 23730 | 23955 | 23855 | 170 | 70 | 536 | 6394.26 | 7851 | 226 |
| 2705 | 23800 | 23835 | 23950 | 23730 | 23920 | 23845 | 120 | 45 | 361 | 4304.47 | 3533 | 58 |
| 2706 | 23805 | 23840 | 23955 | 23745 | 23905 | 23835 | 100 | 30 | 206 | 2455.45 | 1858 | 112 |
| 2707 | 23815 | 23865 | 23925 | 23715 | 23925 | 23840 | 110 | 25 | 89 | 1060.93 | 731 | 14 |
| 2708 | 23825 | 23760 | 23945 | 23740 | 23945 | 23830 | 120 | 5 | 99 | 1179.76 | 234 | 2 |
| Total | | 309163 | 3703113.49 | 600684 / 2877 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 26240 | 26285 | 26725 | 26075 | 26610 | 26295 | 370 | 55 | 15830 | 208132.66 | 15065 | -5675 |
| 2610 | 26275 | 26240 | 26770 | 26115 | 26710 | 26355 | 435 | 80 | 229746 | 3027772.44 | 165868 | 1326 |
| 2611 | 26335 | 26330 | 26820 | 26175 | 26750 | 26425 | 415 | 90 | 83048 | 1097367.31 | 99881 | 8645 |
| 2612 | 26340 | 26400 | 26835 | 26195 | 26760 | 26470 | 420 | 130 | 19362 | 256287.08 | 32832 | 3352 |
| 2701 | 26300 | 26435 | 26815 | 26185 | 26755 | 26495 | 455 | 195 | 5295 | 70146.75 | 7185 | 1075 |
| 2702 | 26325 | 26245 | 26780 | 26150 | 26700 | 26515 | 375 | 190 | 669 | 8869.37 | 1505 | 82 |
| 2703 | 26315 | 26255 | 26720 | 26180 | 26680 | 26420 | 365 | 105 | 361 | 4769.70 | 1477 | 87 |
| 2704 | 26300 | 26225 | 26730 | 26135 | 26690 | 26400 | 390 | 100 | 244 | 3221.31 | 609 | 48 |
| 2705 | 26290 | 26235 | 26675 | 26210 | 26660 | 26465 | 370 | 175 | 73 | 965.98 | 218 | 34 |
| 2706 | 26310 | 26130 | 26645 | 26120 | 26645 | 26345 | 335 | 35 | 77 | 1014.44 | 93 | 4 |
| 2707 | 26290 | 26155 | 26695 | 26140 | 26650 | 26345 | 360 | 55 | 62 | 816.72 | 97 | -6 |
| 2708 | 26210 | 26135 | 26695 | 26135 | 26545 | 26380 | 335 | 170 | 22 | 290.18 | 55 | 5 |
| Total | | 354789 | 4679653.94 | 324885 / 8977 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 16185 | 16155 | 16365 | 16125 | 16365 | 16220 | 180 | 35 | 2785 | 22587.43 | 4658 | -862 |
| 2610 | 16240 | 16205 | 16380 | 16160 | 16370 | 16265 | 130 | 25 | 58377 | 474762.33 | 70318 | -1142 |
| 2611 | 16245 | 16250 | 16380 | 16170 | 16370 | 16275 | 125 | 30 | 18817 | 153164.28 | 40120 | 2245 |
| 2612 | 16245 | 16240 | 16405 | 16185 | 16395 | 16315 | 150 | 70 | 1366 | 11143.97 | 4479 | 255 |
| 2701 | 16265 | 16235 | 16415 | 16225 | 16410 | 16340 | 145 | 75 | 79 | 645.57 | 464 | -8 |
| 2702 | 16265 | 16305 | 16400 | 16300 | 16400 | 16350 | 135 | 85 | 4 | 32.70 | 50 | -1 |
| 2703 | 16255 | 16295 | 16395 | 16295 | 16395 | 16345 | 140 | 90 | 2 | 16.35 | 24 | -1 |
| 2704 | 16285 | 16385 | 16395 | 16365 | 16395 | 16380 | 110 | 95 | 3 | 24.57 | 56 | 0 |
| 2705 | 16280 | 16370 | 16400 | 16340 | 16400 | 16370 | 120 | 90 | 5 | 40.93 | 116 | 3 |
| 2706 | 16295 | 16235 | 16420 | 16235 | 16420 | 16295 | 125 | 0 | 3 | 24.45 | 131 | 0 |
| 2707 | 16265 | 16220 | 16305 | 16195 | 16305 | 16240 | 40 | -25 | 4 | 32.49 | 31 | 1 |
| 2708 | 16250 | | | | 16370 | 16370 | 120 | 120 | 0 | 0.00 | 1 | 0 |
| Total | | 81445 | 662475.05 | 120448 / 490 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 127890 | 129120 | 129120 | 125920 | 126000 | 127150 | -1890 | -740 | 23224 | 295301.88 | 16902 | -7438 |
| 2610 | 128200 | 129000 | 129400 | 126170 | 127000 | 127500 | -1200 | -700 | 249376 | 3179669.12 | 149339 | 18619 |
| 2611 | 128450 | 129620 | 129620 | 126490 | 127300 | 127650 | -1150 | -800 | 54353 | 693859.46 | 87902 | 5165 |
| 2612 | 128690 | 129700 | 129960 | 126820 | 127580 | 127940 | -1110 | -750 | 19493 | 249400.89 | 49240 | 2505 |
| 2701 | 128990 | 130050 | 130100 | 127070 | 127910 | 128210 | -1080 | -780 | 8648 | 110878.50 | 20820 | 1633 |
| 2702 | 129310 | 129420 | 130350 | 127340 | 128120 | 128460 | -1190 | -850 | 1032 | 13257.83 | 3064 | 171 |
| 2703 | 129790 | 130250 | 130680 | 127780 | 128340 | 128550 | -1450 | -1240 | 500 | 6427.88 | 2881 | 100 |
| 2704 | 130050 | 130610 | 130840 | 128020 | 128560 | 128670 | -1490 | -1380 | 323 | 4156.08 | 725 | -50 |
| 2705 | 130020 | 131120 | 131120 | 128200 | 129060 | 128950 | -960 | -1070 | 1080 | 13927.14 | 3424 | 511 |
| 2706 | 130310 | 131070 | 131070 | 128720 | 129390 | 129340 | -920 | -970 | 23 | 297.50 | 249 | 8 |
| 2707 | 130610 | 131200 | 131600 | 129000 | 129640 | 129620 | -970 | -990 | 44 | 570.37 | 374 | 16 |
| 2708 | 130920 | 130800 | 130800 | 129670 | 130200 | 130040 | -720 | -880 | 13 | 169.06 | 17 | 8 |
| Total | | 358109 | 4567915.71 | 334937 / 21248 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 421140 | 421100 | 424120 | 414000 | 419000 | 418680 | -2140 | -2460 | 12139 | 508236.27 | 4008 | -2765 |
| 2610 | 422000 | 423850 | 424980 | 414600 | 419000 | 419580 | -3000 | -2420 | 168047 | 7051059.31 | 41104 | -1656 |
| 2611 | 422440 | 423490 | 425320 | 415230 | 419730 | 419670 | -2710 | -2770 | 27487 | 1153563.75 | 16242 | 1204 |
| 2612 | 422570 | 424030 | 425220 | 415410 | 419640 | 419790 | -2930 | -2780 | 7940 | 333313.81 | 6619 | 528 |
| 2701 | 422700 | 422730 | 424760 | 415130 | 419430 | 418640 | -3270 | -4060 | 1671 | 69956.39 | 1546 | 386 |
| 2702 | 422080 | 424450 | 424610 | 415190 | 419460 | 417630 | -2620 | -4450 | 281 | 11735.41 | 309 | 6 |
| 2703 | 422210 | 422720 | 422720 | 415950 | 418410 | 419630 | -3800 | -2580 | 54 | 2266.03 | 130 | 16 |
| 2704 | 422090 | 419780 | 419840 | 418260 | 419840 | 419410 | -2250 | -2680 | 4 | 167.77 | 61 | 0 |
| 2705 | 421750 | 424360 | 424360 | 415910 | 419620 | 419750 | -2130 | -2000 | 112 | 4701.20 | 254 | 17 |
| 2706 | 422920 | 422140 | 422140 | 416620 | 420160 | 419480 | -2760 | -3440 | 10 | 419.49 | 79 | 0 |
| 2707 | 422420 | 425010 | 425140 | 415450 | 420420 | 420300 | -2000 | -2120 | 13 | 546.39 | 33 | 0 |
| 2708 | 422920 | 422900 | 422900 | 416460 | 421190 | 419490 | -1730 | -3430 | 16 | 671.19 | 25 | 6 |
| Total | | 217774 | 9136637.01 | 70410 / -2258 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2630 | 2630 | 2695 | 2630 | 2661 | 2676 | 31 | 46 | 19953 | 106798.34 | 10051 | -13125 |
| 2610 | 2629 | 2656 | 2700 | 2649 | 2687 | 2684 | 58 | 55 | 339364 | 1821957.53 | 154170 | -74424 |
| 2611 | 2645 | 2658 | 2714 | 2658 | 2698 | 2695 | 53 | 50 | 64692 | 348742.96 | 110141 | -9911 |
| 2612 | 2657 | 2679 | 2728 | 2671 | 2714 | 2706 | 57 | 49 | 19368 | 104838.22 | 53561 | 3546 |
| 2701 | 2673 | 2685 | 2749 | 2685 | 2729 | 2722 | 56 | 49 | 129192 | 703490.24 | 137437 | -6655 |
| 2702 | 2695 | 2670 | 2778 | 2670 | 2750 | 2745 | 55 | 50 | 4018 | 22060.56 | 9636 | 2520 |
| 2703 | 2717 | 2750 | 2788 | 2746 | 2775 | 2767 | 58 | 50 | 457 | 2529.69 | 783 | -223 |
| 2704 | 2739 | 2775 | 2814 | 2766 | 2787 | 2784 | 48 | 45 | 162 | 902.11 | 258 | -18 |
| 2705 | 2760 | 2768 | 2821 | 2768 | 2809 | 2799 | 49 | 39 | 951 | 5324.47 | 2351 | -149 |
| 2706 | 2780 | 2827 | 2833 | 2803 | 2826 | 2818 | 46 | 38 | 26 | 146.55 | 74 | 3 |
| 2707 | 2807 | 2835 | 2867 | 2832 | 2855 | 2846 | 48 | 39 | 76 | 432.73 | 188 | -10 |
| 2708 | 2824 | 2851 | 2874 | 2839 | 2862 | 2856 | 38 | 32 | 48 | 274.20 | 70 | 25 |
| Total | | 578307 | 3117497.59 | 478720 / -98421 |
豫公网安备41010502003434号