SHFE Metals Close Price For September 2, 2026
Wednesday, Sep 02, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 109960 | 109020 | 109260 | 108130 | 108650 | 108610 | -1310 | -1350 | 30195 | 1639829.93 | 55625 | -11115 |
| 2610 | 109520 | 108500 | 108750 | 107460 | 108040 | 108110 | -1480 | -1410 | 129053 | 6976494.86 | 207208 | -17198 |
| 2611 | 109280 | 108260 | 108490 | 107140 | 107730 | 107820 | -1550 | -1460 | 42212 | 2275693.30 | 108542 | 855 |
| 2612 | 109040 | 107960 | 108210 | 106890 | 107460 | 107570 | -1580 | -1470 | 19722 | 1060759.48 | 78670 | 1151 |
| 2701 | 108740 | 107870 | 107950 | 106640 | 107220 | 107270 | -1520 | -1470 | 8010 | 429629.11 | 39545 | 1848 |
| 2702 | 108590 | 107560 | 107750 | 106520 | 107090 | 107130 | -1500 | -1460 | 3507 | 187865.41 | 17524 | 465 |
| 2703 | 108490 | 107500 | 107650 | 106400 | 106910 | 106950 | -1580 | -1540 | 4056 | 216910.87 | 24328 | 1848 |
| 2704 | 108410 | 107200 | 107580 | 106470 | 107000 | 106990 | -1410 | -1420 | 1263 | 67565.39 | 11294 | 13 |
| 2705 | 108440 | 107260 | 107610 | 106420 | 106990 | 107080 | -1450 | -1360 | 741 | 39673.35 | 7770 | 211 |
| 2706 | 108390 | 107290 | 107540 | 106480 | 107030 | 107020 | -1360 | -1370 | 250 | 13378.39 | 6240 | 84 |
| 2707 | 108490 | 107310 | 107630 | 106390 | 107070 | 107100 | -1420 | -1390 | 405 | 21689.23 | 3490 | 134 |
| 2708 | 108380 | 107350 | 107530 | 106460 | 106950 | 107010 | -1430 | -1370 | 290 | 15517.70 | 2318 | 111 |
| Total | | 239704 | 12945006.99 | 562554 / -21593 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 97740 | 96800 | 96950 | 96000 | 96250 | 96340 | -1490 | -1400 | 115 | 5539.98 | 1110 | -45 |
| 2610 | 97950 | 97070 | 97070 | 95760 | 96210 | 96460 | -1740 | -1490 | 10191 | 491548.96 | 14614 | -1630 |
| 2611 | 97530 | 96740 | 96740 | 95520 | 95950 | 96110 | -1580 | -1420 | 1748 | 84006.94 | 3744 | 511 |
| 2612 | 97140 | 96150 | 96260 | 95120 | 95530 | 95700 | -1610 | -1440 | 47 | 2248.98 | 197 | -6 |
| 2701 | 97020 | 95890 | 96130 | 94940 | 95380 | 95740 | -1640 | -1280 | 159 | 7611.73 | 123 | 20 |
| 2702 | 96810 | | | | 96810 | 96810 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2703 | 95820 | | | | 95820 | 95820 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2704 | 96690 | | | | 96690 | 96690 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 96000 | | | | 96000 | 96000 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2706 | 96080 | | | | 96080 | 96080 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2707 | 95960 | | | | 95960 | 95960 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2708 | 96100 | | | | 96100 | 96100 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 12260 | 590956.58 | 19795 / -1150 |
| efp | | | 97740 | 97740 | | | | | 50 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 24090 | 24085 | 24165 | 23990 | 24105 | 24065 | 15 | -25 | 11285 | 135809.66 | 43650 | -4815 |
| 2610 | 24070 | 24110 | 24170 | 23980 | 24100 | 24060 | 30 | -10 | 163674 | 1969127.52 | 242331 | -6267 |
| 2611 | 24070 | 24090 | 24150 | 23980 | 24085 | 24050 | 15 | -20 | 47776 | 574568.43 | 153557 | 2333 |
| 2612 | 24030 | 24075 | 24105 | 23940 | 24040 | 24010 | 10 | -20 | 13465 | 161651.34 | 68654 | -491 |
| 2701 | 23975 | 24100 | 24100 | 23875 | 23975 | 23955 | 0 | -20 | 4653 | 55734.94 | 43677 | -240 |
| 2702 | 23925 | 23965 | 24010 | 23840 | 23945 | 23910 | 20 | -15 | 1512 | 18078.06 | 16712 | -172 |
| 2703 | 23940 | 23880 | 23995 | 23830 | 23935 | 23930 | -5 | -10 | 843 | 10087.02 | 11002 | 26 |
| 2704 | 23940 | 23905 | 24000 | 23835 | 23935 | 23930 | -5 | -10 | 419 | 5013.98 | 7918 | 25 |
| 2705 | 23945 | 23880 | 24000 | 23835 | 23945 | 23900 | 0 | -45 | 387 | 4625.19 | 3599 | 85 |
| 2706 | 23935 | 23840 | 23995 | 23805 | 23960 | 23915 | 25 | -20 | 57 | 681.72 | 1883 | 3 |
| 2707 | 23945 | 23880 | 23980 | 23875 | 23940 | 23930 | -5 | -15 | 44 | 526.47 | 762 | 8 |
| 2708 | 23955 | 23900 | 23985 | 23885 | 23980 | 23935 | 25 | -20 | 32 | 383.01 | 247 | 13 |
| Total | | 244147 | 2936287.32 | 593992 / -9492 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 26985 | 26985 | 26985 | 26420 | 26540 | 26555 | -445 | -430 | 6440 | 85520.08 | 11535 | -2315 |
| 2610 | 26980 | 26890 | 26920 | 26450 | 26585 | 26645 | -395 | -335 | 196068 | 2612581.98 | 162788 | -11315 |
| 2611 | 27030 | 26950 | 26950 | 26505 | 26640 | 26690 | -390 | -340 | 71654 | 956253.27 | 104683 | -810 |
| 2612 | 27020 | 26970 | 26970 | 26525 | 26630 | 26700 | -390 | -320 | 25130 | 335504.46 | 34378 | -1578 |
| 2701 | 26990 | 27000 | 27000 | 26510 | 26640 | 26690 | -350 | -300 | 4144 | 55302.17 | 7331 | -464 |
| 2702 | 26970 | 26860 | 26860 | 26505 | 26590 | 26670 | -380 | -300 | 275 | 3667.65 | 1693 | -42 |
| 2703 | 26965 | 26740 | 26770 | 26500 | 26570 | 26605 | -395 | -360 | 162 | 2155.20 | 1579 | -53 |
| 2704 | 26965 | 26790 | 26810 | 26530 | 26610 | 26645 | -355 | -320 | 97 | 1292.32 | 705 | -16 |
| 2705 | 26905 | 26720 | 26780 | 26485 | 26590 | 26630 | -315 | -275 | 85 | 1131.94 | 222 | -32 |
| 2706 | 26920 | 26735 | 26735 | 26480 | 26565 | 26580 | -355 | -340 | 38 | 505.08 | 92 | -16 |
| 2707 | 26870 | 26700 | 26720 | 26460 | 26565 | 26550 | -305 | -320 | 30 | 398.30 | 97 | -8 |
| 2708 | 26830 | 26425 | 26680 | 26425 | 26520 | 26515 | -310 | -315 | 25 | 331.46 | 59 | -8 |
| Total | | 304148 | 4054643.89 | 325162 / -16657 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 16075 | 16125 | 16170 | 16105 | 16120 | 16125 | 45 | 50 | 760 | 6128.45 | 4300 | -230 |
| 2610 | 16135 | 16160 | 16240 | 16115 | 16155 | 16170 | 20 | 35 | 51918 | 419879.28 | 64678 | -2057 |
| 2611 | 16145 | 16180 | 16250 | 16125 | 16165 | 16175 | 20 | 30 | 14672 | 118688.46 | 42947 | 1427 |
| 2612 | 16160 | 16185 | 16255 | 16150 | 16190 | 16190 | 30 | 30 | 2379 | 19262.55 | 5692 | 1041 |
| 2701 | 16150 | 16160 | 16255 | 16160 | 16210 | 16220 | 60 | 70 | 118 | 957.14 | 543 | 50 |
| 2702 | 16220 | 16160 | 16210 | 16160 | 16210 | 16190 | -10 | -30 | 3 | 24.29 | 50 | 0 |
| 2703 | 16240 | | | | 16240 | 16240 | 0 | 0 | 0 | 0.00 | 24 | 0 |
| 2704 | 16170 | 16160 | 16225 | 16160 | 16215 | 16200 | 45 | 30 | 4 | 32.41 | 55 | -1 |
| 2705 | 16150 | 16180 | 16230 | 16180 | 16230 | 16210 | 80 | 60 | 3 | 24.32 | 112 | 0 |
| 2706 | 16180 | | | | 16180 | 16180 | 0 | 0 | 0 | 0.00 | 130 | 0 |
| 2707 | 16200 | | | | 16200 | 16200 | 0 | 0 | 0 | 0.00 | 31 | 0 |
| 2708 | 16270 | | | | 16255 | 16255 | -15 | -15 | 0 | 0.00 | 1 | 0 |
| Total | | 69857 | 564996.89 | 118563 / 230 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 127480 | 127680 | 127680 | 125730 | 126670 | 126350 | -810 | -1130 | 2142 | 27065.46 | 15456 | -342 |
| 2610 | 127760 | 126940 | 127310 | 125880 | 126910 | 126610 | -850 | -1150 | 179714 | 2275370.59 | 134258 | 2714 |
| 2611 | 128110 | 127480 | 127580 | 126190 | 127190 | 126860 | -920 | -1250 | 43115 | 546988.57 | 94440 | 3735 |
| 2612 | 128360 | 127850 | 127850 | 126460 | 127410 | 127100 | -950 | -1260 | 13792 | 175307.17 | 51235 | 1383 |
| 2701 | 128710 | 128110 | 128110 | 126800 | 127720 | 127420 | -990 | -1290 | 8433 | 107453.61 | 21679 | 772 |
| 2702 | 129100 | 128700 | 128700 | 127000 | 127930 | 127690 | -1170 | -1410 | 808 | 10317.40 | 3220 | 86 |
| 2703 | 128970 | 128740 | 128740 | 127340 | 128310 | 128050 | -660 | -920 | 287 | 3675.28 | 2939 | 39 |
| 2704 | 129020 | 128880 | 128880 | 127660 | 128610 | 128260 | -410 | -760 | 145 | 1859.89 | 883 | 21 |
| 2705 | 129590 | 129600 | 129600 | 127880 | 128800 | 128460 | -790 | -1130 | 857 | 11009.11 | 3971 | 142 |
| 2706 | 129860 | 129300 | 129300 | 128330 | 128900 | 128660 | -960 | -1200 | 29 | 373.14 | 254 | -1 |
| 2707 | 130170 | 128900 | 129480 | 128580 | 129290 | 129040 | -880 | -1130 | 33 | 425.84 | 402 | 11 |
| 2708 | 130500 | 130000 | 130000 | 129000 | 129600 | 129670 | -900 | -830 | 7 | 90.77 | 23 | 5 |
| Total | | 249362 | 3159936.82 | 328760 / 8565 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 422720 | 421000 | 421000 | 410000 | 412560 | 414490 | -10160 | -8230 | 970 | 40206.43 | 2908 | -414 |
| 2610 | 423400 | 421500 | 421910 | 410370 | 412960 | 415820 | -10440 | -7580 | 146736 | 6101655.68 | 41928 | 1261 |
| 2611 | 423790 | 421500 | 422000 | 410880 | 413200 | 416050 | -10590 | -7740 | 28040 | 1166615.64 | 17687 | 1549 |
| 2612 | 424050 | 421630 | 421960 | 410970 | 413330 | 416140 | -10720 | -7910 | 11273 | 469121.69 | 7739 | 443 |
| 2701 | 423130 | 421000 | 421480 | 410870 | 413390 | 414940 | -9740 | -8190 | 1780 | 73859.54 | 1877 | 123 |
| 2702 | 423430 | 420000 | 420000 | 410850 | 413330 | 415750 | -10100 | -7680 | 131 | 5446.35 | 298 | -2 |
| 2703 | 423490 | 417970 | 417970 | 413470 | 413470 | 416480 | -10020 | -7010 | 27 | 1124.50 | 129 | -11 |
| 2704 | 426190 | 418010 | 418010 | 412800 | 412800 | 414990 | -13390 | -11200 | 28 | 1162.00 | 44 | -16 |
| 2705 | 424460 | 422710 | 422710 | 412220 | 414320 | 416280 | -10140 | -8180 | 58 | 2414.47 | 259 | 4 |
| 2706 | 424330 | 421900 | 421900 | 414360 | 414600 | 416750 | -9730 | -7580 | 17 | 708.48 | 76 | -1 |
| 2707 | 424500 | 422980 | 422980 | 413370 | 415020 | 416980 | -9480 | -7520 | 19 | 792.27 | 33 | 1 |
| 2708 | 425840 | 422090 | 422090 | 413960 | 414860 | 416150 | -10980 | -9690 | 13 | 541.00 | 29 | 6 |
| Total | | 189092 | 7863648.04 | 73007 / 2943 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2660 | 2667 | 2708 | 2664 | 2688 | 2687 | 28 | 27 | 2580 | 13868.79 | 5805 | -1845 |
| 2610 | 2683 | 2693 | 2740 | 2684 | 2708 | 2716 | 25 | 33 | 244686 | 1329465.12 | 135511 | -8781 |
| 2611 | 2693 | 2695 | 2746 | 2695 | 2716 | 2722 | 23 | 29 | 35793 | 194917.89 | 106130 | -3140 |
| 2612 | 2702 | 2719 | 2755 | 2700 | 2727 | 2732 | 25 | 30 | 13564 | 74121.58 | 58183 | 1136 |
| 2701 | 2719 | 2731 | 2774 | 2713 | 2738 | 2749 | 19 | 30 | 98433 | 541227.28 | 137075 | -5375 |
| 2702 | 2737 | 2751 | 2792 | 2734 | 2765 | 2765 | 28 | 28 | 2409 | 13324.56 | 12871 | 1291 |
| 2703 | 2760 | 2765 | 2810 | 2756 | 2785 | 2788 | 25 | 28 | 294 | 1639.43 | 955 | 1 |
| 2704 | 2783 | 2784 | 2830 | 2784 | 2804 | 2811 | 21 | 28 | 37 | 208.07 | 425 | -9 |
| 2705 | 2800 | 2806 | 2900 | 2796 | 2817 | 2826 | 17 | 26 | 1037 | 5863.17 | 2099 | -214 |
| 2706 | 2819 | 2868 | 2868 | 2840 | 2840 | 2851 | 21 | 32 | 10 | 57.02 | 74 | 0 |
| 2707 | 2836 | 2850 | 2876 | 2841 | 2841 | 2859 | 5 | 23 | 20 | 114.39 | 198 | 1 |
| 2708 | 2851 | 2854 | 2890 | 2853 | 2853 | 2871 | 2 | 20 | 21 | 120.61 | 77 | 7 |
| Total | | 398884 | 2174927.92 | 459403 / -16928 |
豫公网安备41010502003434号