SHFE Metals Close Price For September 4, 2026
Friday, Sep 04, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 109070 | 109610 | 109910 | 109230 | 109260 | 109580 | 190 | 510 | 16045 | 879174.13 | 50785 | -3300 |
| 2610 | 108540 | 109100 | 109490 | 108730 | 108780 | 109110 | 240 | 570 | 75357 | 4111101.97 | 209393 | 2827 |
| 2611 | 108180 | 108900 | 109200 | 108420 | 108460 | 108790 | 280 | 610 | 26065 | 1417891.69 | 112334 | 3903 |
| 2612 | 107910 | 108470 | 108920 | 108140 | 108200 | 108550 | 290 | 640 | 13650 | 740865.67 | 78014 | 441 |
| 2701 | 107660 | 108190 | 108660 | 107880 | 107940 | 108240 | 280 | 580 | 5019 | 271645.27 | 38952 | -390 |
| 2702 | 107520 | 108490 | 108500 | 107720 | 107800 | 108090 | 280 | 570 | 1784 | 96423.49 | 17696 | -175 |
| 2703 | 107400 | 108280 | 108400 | 107650 | 107700 | 107890 | 300 | 490 | 1874 | 101094.35 | 24542 | -454 |
| 2704 | 107400 | 108010 | 108400 | 107600 | 107640 | 107970 | 240 | 570 | 913 | 49290.59 | 11462 | 187 |
| 2705 | 107370 | 107280 | 108300 | 107280 | 107660 | 107900 | 290 | 530 | 407 | 21958.58 | 7879 | 101 |
| 2706 | 107330 | 107940 | 108300 | 107580 | 107750 | 107920 | 420 | 590 | 102 | 5503.95 | 6357 | 26 |
| 2707 | 107400 | 107860 | 108390 | 107620 | 107680 | 107950 | 280 | 550 | 154 | 8312.88 | 3469 | -22 |
| 2708 | 107390 | 108050 | 108370 | 107630 | 107640 | 107980 | 250 | 590 | 340 | 18357.64 | 2420 | 72 |
| Total | | 141710 | 7721620.18 | 563303 / 3216 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 96760 | 97250 | 97250 | 97250 | 97250 | 97250 | 490 | 490 | 5 | 243.13 | 1020 | -5 |
| 2610 | 96720 | 97190 | 97680 | 96900 | 96940 | 97240 | 220 | 520 | 5176 | 251669.91 | 14983 | 466 |
| 2611 | 96450 | 96990 | 97340 | 96620 | 96650 | 96990 | 200 | 540 | 900 | 43645.88 | 4363 | 125 |
| 2612 | 96020 | 96670 | 96760 | 96490 | 96530 | 96590 | 510 | 570 | 10 | 483.00 | 200 | 2 |
| 2701 | 95890 | 96400 | 96820 | 96370 | 96370 | 96470 | 480 | 580 | 7 | 337.67 | 119 | -2 |
| 2702 | 95920 | | | | 95920 | 95920 | 0 | 0 | 0 | 0.00 | 3 | 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 | | 6098 | 296379.58 | 20694 / 586 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 24290 | 24425 | 24475 | 24280 | 24305 | 24340 | 15 | 50 | 9205 | 112038.70 | 30035 | -5015 |
| 2610 | 24275 | 24475 | 24510 | 24270 | 24290 | 24375 | 15 | 100 | 151835 | 1850801.64 | 254755 | -2092 |
| 2611 | 24270 | 24455 | 24500 | 24270 | 24280 | 24365 | 10 | 95 | 57047 | 695019.38 | 173887 | 7757 |
| 2612 | 24220 | 24420 | 24465 | 24225 | 24235 | 24315 | 15 | 95 | 16300 | 198205.73 | 69910 | 369 |
| 2701 | 24150 | 24400 | 24400 | 24175 | 24180 | 24250 | 30 | 100 | 5253 | 63702.56 | 43937 | -35 |
| 2702 | 24100 | 24350 | 24350 | 24150 | 24160 | 24230 | 60 | 130 | 2420 | 29323.19 | 17360 | 481 |
| 2703 | 24120 | 24290 | 24325 | 24160 | 24180 | 24225 | 60 | 105 | 969 | 11737.60 | 11970 | 403 |
| 2704 | 24145 | 24325 | 24325 | 24165 | 24185 | 24220 | 40 | 75 | 942 | 11408.69 | 8736 | 484 |
| 2705 | 24135 | 24275 | 24310 | 24160 | 24170 | 24255 | 35 | 120 | 409 | 4960.94 | 4028 | 158 |
| 2706 | 24140 | 24300 | 24305 | 24135 | 24160 | 24240 | 20 | 100 | 126 | 1527.17 | 1895 | 7 |
| 2707 | 24135 | 24260 | 24285 | 24130 | 24160 | 24205 | 25 | 70 | 55 | 665.77 | 804 | 23 |
| 2708 | 24055 | 24275 | 24300 | 24130 | 24135 | 24210 | 80 | 155 | 43 | 520.59 | 287 | 13 |
| Total | | 244604 | 2979911.94 | 617604 / 2553 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 26635 | 26735 | 26805 | 26620 | 26710 | 26735 | 75 | 100 | 2190 | 29278.81 | 10070 | -535 |
| 2610 | 26630 | 26725 | 26840 | 26630 | 26745 | 26745 | 115 | 115 | 129575 | 1732872.58 | 157164 | -1964 |
| 2611 | 26675 | 26805 | 26880 | 26680 | 26800 | 26785 | 125 | 110 | 56456 | 756110.45 | 112938 | 2710 |
| 2612 | 26675 | 26780 | 26895 | 26685 | 26815 | 26795 | 140 | 120 | 15410 | 206490.77 | 36263 | 1057 |
| 2701 | 26660 | 26795 | 26885 | 26655 | 26785 | 26785 | 125 | 125 | 3368 | 45108.32 | 7656 | 172 |
| 2702 | 26555 | 26740 | 26860 | 26660 | 26790 | 26770 | 235 | 215 | 480 | 6425.47 | 1658 | -31 |
| 2703 | 26565 | 26680 | 26805 | 26630 | 26750 | 26740 | 185 | 175 | 157 | 2099.36 | 1581 | -4 |
| 2704 | 26600 | 26705 | 26815 | 26605 | 26750 | 26740 | 150 | 140 | 41 | 548.24 | 710 | -16 |
| 2705 | 26665 | 26680 | 26765 | 26675 | 26690 | 26710 | 25 | 45 | 30 | 400.71 | 246 | 4 |
| 2706 | 26560 | 26610 | 26750 | 26610 | 26705 | 26675 | 145 | 115 | 10 | 133.40 | 83 | -2 |
| 2707 | 26595 | 26650 | 26770 | 26615 | 26700 | 26700 | 105 | 105 | 26 | 347.10 | 98 | -2 |
| 2708 | 26580 | 26595 | 26755 | 26595 | 26735 | 26695 | 155 | 115 | 16 | 213.59 | 64 | 2 |
| Total | | 207759 | 2780028.79 | 328531 / 1391 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 16125 | 16090 | 16150 | 16090 | 16120 | 16130 | -5 | 5 | 80 | 645.25 | 4260 | -20 |
| 2610 | 16115 | 16135 | 16180 | 16085 | 16130 | 16115 | 15 | 0 | 38785 | 312601.62 | 63783 | -1264 |
| 2611 | 16130 | 16170 | 16185 | 16100 | 16140 | 16130 | 10 | 0 | 10144 | 81822.50 | 44583 | 411 |
| 2612 | 16155 | 16165 | 16205 | 16135 | 16165 | 16160 | 10 | 5 | 840 | 6787.66 | 5919 | 215 |
| 2701 | 16155 | 16145 | 16225 | 16145 | 16165 | 16180 | 10 | 25 | 19 | 153.71 | 534 | -7 |
| 2702 | 16190 | 16155 | 16155 | 16155 | 16155 | 16155 | -35 | -35 | 1 | 8.08 | 49 | -1 |
| 2703 | 16215 | | | | 16215 | 16215 | 0 | 0 | 0 | 0.00 | 24 | 0 |
| 2704 | 16185 | 16160 | 16160 | 16160 | 16160 | 16160 | -25 | -25 | 3 | 24.24 | 55 | 0 |
| 2705 | 16200 | 16175 | 16175 | 16175 | 16175 | 16175 | -25 | -25 | 1 | 8.09 | 104 | 0 |
| 2706 | 16165 | 16135 | 16185 | 16135 | 16185 | 16160 | 20 | -5 | 2 | 16.16 | 130 | 0 |
| 2707 | 16200 | 16160 | 16160 | 16160 | 16160 | 16160 | -40 | -40 | 1 | 8.08 | 31 | 0 |
| 2708 | 16225 | | | | 16225 | 16225 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| Total | | 49876 | 402075.38 | 119473 / -666 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 128200 | 127850 | 128320 | 127210 | 127510 | 127820 | -690 | -380 | 768 | 9816.95 | 14604 | -210 |
| 2610 | 128710 | 128320 | 128680 | 127500 | 127780 | 128040 | -930 | -670 | 149565 | 1915140.68 | 122297 | 3115 |
| 2611 | 128980 | 128500 | 128930 | 127770 | 128040 | 128310 | -940 | -670 | 40843 | 524068.65 | 98058 | 3559 |
| 2612 | 129170 | 128750 | 129160 | 128030 | 128270 | 128540 | -900 | -630 | 10183 | 130895.96 | 52391 | 464 |
| 2701 | 129450 | 129000 | 129460 | 128300 | 128570 | 128820 | -880 | -630 | 6500 | 83735.55 | 21825 | 789 |
| 2702 | 129710 | 129460 | 129620 | 128550 | 128840 | 128970 | -870 | -740 | 1178 | 15192.90 | 3619 | 320 |
| 2703 | 129910 | 129280 | 129930 | 128880 | 129140 | 129170 | -770 | -740 | 887 | 11458.13 | 3167 | 262 |
| 2704 | 130370 | 129590 | 130080 | 129040 | 129440 | 129490 | -930 | -880 | 122 | 1579.85 | 1017 | 25 |
| 2705 | 130410 | 130000 | 130400 | 129350 | 129510 | 129830 | -900 | -580 | 357 | 4635.25 | 3980 | 92 |
| 2706 | 130690 | 130220 | 130590 | 129780 | 129930 | 130180 | -760 | -510 | 128 | 1666.32 | 348 | 102 |
| 2707 | 131030 | 130690 | 130750 | 130180 | 130200 | 130410 | -830 | -620 | 122 | 1591.07 | 501 | 106 |
| 2708 | 131500 | 130770 | 131120 | 130590 | 130590 | 130830 | -910 | -670 | 12 | 157.01 | 25 | -1 |
| Total | | 210665 | 2699938.32 | 321832 / 8623 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 415520 | 418680 | 419310 | 415210 | 415540 | 416690 | 20 | 1170 | 260 | 10834.02 | 2662 | -52 |
| 2610 | 415300 | 419200 | 420250 | 415490 | 416460 | 418260 | 1160 | 2960 | 99542 | 4163514.32 | 37553 | -1300 |
| 2611 | 415780 | 419000 | 420740 | 415940 | 416900 | 418650 | 1120 | 2870 | 20168 | 844344.94 | 17232 | 150 |
| 2612 | 415950 | 418560 | 420600 | 415990 | 416820 | 418700 | 870 | 2750 | 5380 | 225265.48 | 7814 | 130 |
| 2701 | 416110 | 419130 | 420100 | 415670 | 416660 | 417990 | 550 | 1880 | 842 | 35195.44 | 1933 | 99 |
| 2702 | 416410 | 417900 | 420290 | 415940 | 416510 | 417600 | 100 | 1190 | 111 | 4635.39 | 362 | 21 |
| 2703 | 416690 | 419310 | 419800 | 416610 | 417240 | 418050 | 550 | 1360 | 46 | 1923.04 | 167 | 19 |
| 2704 | 416240 | 417550 | 417550 | 417530 | 417530 | 417540 | 1290 | 1300 | 3 | 125.26 | 47 | 1 |
| 2705 | 416780 | 418640 | 420000 | 416500 | 416770 | 418500 | -10 | 1720 | 28 | 1171.80 | 260 | -3 |
| 2706 | 417020 | 418370 | 419820 | 418240 | 418640 | 418590 | 1620 | 1570 | 7 | 293.02 | 71 | -3 |
| 2707 | 416610 | 419830 | 419830 | 419830 | 419830 | 419830 | 3220 | 3220 | 1 | 41.98 | 31 | -1 |
| 2708 | 419280 | 419110 | 420180 | 417750 | 417750 | 419380 | -1530 | 100 | 6 | 251.63 | 29 | -1 |
| Total | | 126394 | 5287596.32 | 68161 / -940 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2685 | 2700 | 2739 | 2694 | 2728 | 2715 | 43 | 30 | 1380 | 7494.60 | 4695 | -615 |
| 2610 | 2707 | 2738 | 2779 | 2728 | 2757 | 2748 | 50 | 41 | 219656 | 1207601.72 | 113727 | -14117 |
| 2611 | 2719 | 2738 | 2785 | 2734 | 2766 | 2758 | 47 | 39 | 39482 | 217808.14 | 99231 | -3675 |
| 2612 | 2724 | 2752 | 2797 | 2736 | 2780 | 2763 | 56 | 39 | 11159 | 61668.49 | 58216 | 190 |
| 2701 | 2740 | 2750 | 2813 | 2742 | 2795 | 2778 | 55 | 38 | 140312 | 779834.15 | 150947 | 5658 |
| 2702 | 2761 | 2782 | 2831 | 2765 | 2807 | 2802 | 46 | 41 | 4951 | 27747.06 | 17074 | 2228 |
| 2703 | 2780 | 2810 | 2849 | 2786 | 2831 | 2826 | 51 | 46 | 404 | 2283.64 | 1067 | -11 |
| 2704 | 2805 | 2817 | 2868 | 2817 | 2836 | 2841 | 31 | 36 | 299 | 1698.96 | 300 | -82 |
| 2705 | 2815 | 2834 | 2878 | 2815 | 2854 | 2852 | 39 | 37 | 842 | 4804.23 | 2172 | 52 |
| 2706 | 2832 | 2853 | 2879 | 2849 | 2862 | 2857 | 30 | 25 | 30 | 171.44 | 87 | 10 |
| 2707 | 2853 | 2864 | 2892 | 2845 | 2885 | 2870 | 32 | 17 | 46 | 264.10 | 201 | 10 |
| 2708 | 2863 | 2853 | 2898 | 2853 | 2892 | 2881 | 29 | 18 | 61 | 351.50 | 110 | 23 |
| Total | | 418622 | 2311728.01 | 447827 / -10329 |
豫公网安备41010502003434号