SHFE Metals Close Price For September 3, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2609	108610	109000	109270	108840	108890	109070	280	460	13055	711987.75	54085	-1540
2610	108110	108500	108760	108310	108410	108540	300	430	64711	3512150.71	206566	-643
2611	107820	108090	108400	107950	108080	108180	260	360	21256	1149787.36	108431	-111
2612	107570	108000	108110	107670	107840	107910	270	340	9552	515392.56	77573	-1097
2701	107270	107610	107870	107420	107560	107660	290	390	3532	190143.93	39342	-203
2702	107130	107460	107720	107270	107480	107520	350	390	1705	91661.98	17871	347
2703	106950	107400	107630	107160	107340	107400	390	450	1394	74862.29	24996	668
2704	106990	107270	107610	107140	107290	107400	300	410	135	7249.70	11275	-19
2705	107080	107340	107580	107200	107280	107370	200	290	283	15192.88	7778	8
2706	107020	107430	107600	107180	107300	107330	280	310	304	16314.48	6331	91
2707	107100	107420	107620	107240	107290	107400	190	300	124	6659.02	3491	1
2708	107010	107290	107580	107250	107280	107390	270	380	221	11867.37	2348	30
Total									116272	6303269.99	560087 / -2468
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2609	96340	96620	96850	96620	96720	96760	380	420	20	967.60	1025	-85
2610	96460	96570	96970	96480	96590	96720	130	260	5331	257832.24	14517	-97
2611	96110	96290	96620	96200	96330	96450	220	340	1403	67666.01	4238	494
2612	95700	95900	96100	95900	95990	96020	290	320	16	768.19	198	1
2701	95740	95850	95940	95850	95940	95890	200	150	6	287.68	121	-2
2702	96810	95930	95930	95920	95920	95920	-890	-890	2	95.93	3	2
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									6778	327617.63	20108 / 313
efp			96340	96340					80
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2609	24065	23975	24405	23975	24365	24290	300	225	18235	221471.36	35050	-8600
2610	24060	24040	24425	24000	24370	24275	310	215	229484	2785512.05	256847	14516
2611	24050	23990	24410	23990	24355	24270	305	220	84635	1027207.77	166130	12573
2612	24010	23960	24350	23940	24300	24220	290	210	20678	250420.93	69541	887
2701	23955	23910	24290	23880	24240	24150	285	195	7104	85792.22	43972	295
2702	23910	23795	24250	23795	24210	24100	300	190	2691	32432.02	16879	167
2703	23930	23785	24250	23785	24215	24120	285	190	1716	20697.65	11567	565
2704	23930	23860	24360	23860	24205	24145	275	215	701	8463.38	8252	334
2705	23900	23925	24240	23905	24200	24135	300	235	664	8014.04	3870	271
2706	23915	23895	24230	23895	24210	24140	295	225	210	2534.83	1888	5
2707	23930	23930	24220	23930	24170	24135	240	205	112	1351.77	781	19
2708	23935	23910	24235	23910	24235	24055	300	120	90	1082.56	274	27
Total									366320	4444980.55	615051 / 21059
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2609	26555	26450	26895	26350	26610	26635	55	80	3650	48617.78	10605	-930
2610	26645	26470	26930	26375	26610	26630	-35	-15	166807	2221350.75	159128	-3660
2611	26690	26500	26970	26425	26645	26675	-45	-15	74182	989554.10	110228	5545
2612	26700	26565	26970	26420	26640	26675	-60	-25	19905	265508.85	35206	828
2701	26690	26585	26945	26435	26630	26660	-60	-30	3794	50575.49	7484	153
2702	26670	26445	26930	26410	26605	26555	-65	-115	467	6201.75	1689	-4
2703	26605	26435	26880	26390	26555	26565	-50	-40	76	1009.54	1585	6
2704	26645	26460	26885	26385	26535	26600	-110	-45	98	1303.40	726	21
2705	26630	26405	26850	26405	26595	26665	-35	35	85	1133.30	242	20
2706	26580	26405	26825	26385	26590	26560	10	-20	35	464.86	85	-7
2707	26550	26405	26830	26385	26590	26595	40	45	26	345.74	100	3
2708	26515	26460	26825	26400	26765	26580	250	65	20	265.81	62	3
Total									269145	3586331.36	327140 / 1978
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2609	16125	16115	16135	16095	16095	16125	-30	0	50	403.19	4280	-20
2610	16170	16100	16160	16075	16120	16115	-50	-55	39694	319841.90	65047	369
2611	16175	16105	16175	16090	16140	16130	-35	-45	11605	93599.89	44172	1225
2612	16190	16175	16195	16115	16155	16155	-35	-35	882	7124.72	5704	12
2701	16220	16190	16190	16130	16150	16155	-70	-65	11	88.86	541	-2
2702	16190				16190	16190	0	0	0	0.00	50	0
2703	16240				16215	16215	-25	-25	0	0.00	24	0
2704	16200	16185	16190	16185	16190	16185	-10	-15	2	16.19	55	0
2705	16210	16175	16210	16175	16210	16200	0	-10	11	89.10	104	-8
2706	16180	16165	16165	16165	16165	16165	-15	-15	1	8.08	130	0
2707	16200				16200	16200	0	0	0	0.00	31	0
2708	16255				16225	16225	-30	-30	0	0.00	1	0
Total									52256	421171.94	120139 / 1576
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2609	126350	126670	129190	126670	128580	128200	2230	1850	2976	38152.46	14814	-642
2610	126610	127000	129540	127000	128890	128710	2280	2100	237268	3054080.13	119182	-15076
2611	126860	127290	129800	127290	129110	128980	2250	2120	64757	835277.50	94499	59
2612	127100	127780	129990	127660	129270	129170	2170	2070	18907	244233.25	51927	692
2701	127420	128000	130280	127820	129630	129450	2210	2030	9299	120381.70	21036	-643
2702	127690	128160	130510	128160	129800	129710	2110	2020	1239	16071.37	3299	79
2703	128050	129090	130610	127950	129910	129910	1860	1860	318	4131.24	2905	-34
2704	128260	129320	130920	129210	130430	130370	2170	2110	787	10260.20	992	109
2705	128460	128930	131240	128930	130510	130410	2050	1950	735	9585.40	3888	-83
2706	128660	130200	131230	130050	130900	130690	2240	2030	37	483.57	246	-8
2707	129040	129940	131600	129940	131210	131030	2170	1990	29	380.01	395	-7
2708	129670	131410	131910	131120	131530	131500	1860	1830	15	197.26	26	3
Total									336367	4333234.09	313209 / -15551
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2609	414490	413130	417350	412110	415700	415520	1210	1030	504	20942.43	2714	-194
2610	415820	413840	417950	412530	416090	415300	270	-520	101812	4228257.19	38853	-3075
2611	416050	416710	418200	413080	416400	415780	350	-270	18851	783789.58	17082	-605
2612	416140	415500	418260	413260	416550	415950	410	-190	6477	269415.64	7684	-55
2701	414940	414550	418080	412850	416150	416110	1210	1170	1078	44856.88	1834	-43
2702	415750	414520	418090	413590	416200	416410	450	660	140	5829.75	341	43
2703	416480	415540	417720	415540	416550	416690	70	210	31	1291.75	148	19
2704	414990	415680	417960	413890	416850	416240	1860	1250	9	374.62	46	2
2705	416280	415030	418670	414940	416960	416780	680	500	46	1917.23	263	4
2706	416750	415890	425090	414170	418700	417020	1950	270	13	542.14	74	-2
2707	416980	414870	418360	414870	418360	416610	1380	-370	2	83.32	32	-1
2708	416150	419280	419280	419280	419280	419280	3130	3130	1	41.93	30	1
Total									128964	5357342.46	69101 / -3906
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2609	2687	2668	2700	2668	2700	2685	13	-2	735	3947.85	5310	-495
2610	2716	2700	2730	2688	2725	2707	9	-9	147389	798237.51	127844	-7667
2611	2722	2698	2742	2696	2732	2719	10	-3	28620	155689.92	102906	-3224
2612	2732	2722	2752	2705	2741	2724	9	-8	8455	46070.61	58026	-157
2701	2749	2735	2769	2716	2756	2740	7	-9	89369	489893.45	145289	8214
2702	2765	2769	2788	2739	2777	2761	12	-4	3473	19184.58	14846	1975
2703	2788	2770	2806	2761	2793	2780	5	-8	481	2674.93	1078	123
2704	2811	2792	2821	2783	2817	2805	6	-6	136	763.02	382	-43
2705	2826	2825	2842	2796	2834	2815	8	-11	680	3828.83	2120	21
2706	2851	2819	2845	2819	2845	2832	-6	-19	5	28.33	77	3
2707	2859	2827	2870	2827	2859	2853	0	-6	15	85.59	191	-7
2708	2871	2846	2885	2840	2869	2863	-2	-8	23	131.71	87	10
Total									279381	1520536.33	458156 / -1247

Home > Market Data > SHFE