SHFE Metals Close Price For September 8, 2026
Tuesday, Sep 08, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 109680 | 110240 | 111340 | 109830 | 111200 | 110910 | 1520 | 1230 | 19280 | 1069240.55 | 38825 | -7805 |
| 2610 | 109210 | 109540 | 110890 | 109320 | 110620 | 110260 | 1410 | 1050 | 111169 | 6129209.24 | 229857 | 15408 |
| 2611 | 108910 | 109290 | 110580 | 109010 | 110330 | 109970 | 1420 | 1060 | 41626 | 2288956.86 | 125188 | 10468 |
| 2612 | 108620 | 108970 | 110260 | 108720 | 109980 | 109650 | 1360 | 1030 | 17860 | 979260.01 | 82663 | 3001 |
| 2701 | 108330 | 108600 | 109980 | 108430 | 109600 | 109360 | 1270 | 1030 | 7103 | 388425.58 | 39313 | -288 |
| 2702 | 108170 | 108400 | 109800 | 108270 | 109360 | 109150 | 1190 | 980 | 1220 | 66583.54 | 18004 | 84 |
| 2703 | 108030 | 108250 | 109680 | 108180 | 109310 | 109210 | 1280 | 1180 | 2625 | 143338.93 | 24405 | -203 |
| 2704 | 107980 | 108180 | 109640 | 108180 | 109120 | 108990 | 1140 | 1010 | 801 | 43651.04 | 11351 | -99 |
| 2705 | 108070 | 108170 | 109650 | 108160 | 109170 | 108980 | 1100 | 910 | 785 | 42776.57 | 7926 | 72 |
| 2706 | 108030 | 108260 | 109600 | 108260 | 109220 | 109170 | 1190 | 1140 | 552 | 30132.86 | 6547 | 177 |
| 2707 | 108110 | 108120 | 109600 | 108120 | 109000 | 109140 | 890 | 1030 | 597 | 32578.31 | 3553 | 113 |
| 2708 | 108140 | 108190 | 109580 | 108090 | 108950 | 108840 | 810 | 700 | 1005 | 54692.39 | 3104 | 576 |
| Total | | 204623 | 11268845.85 | 590736 / 21504 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 97250 | 97460 | 98000 | 97370 | 98000 | 97540 | 750 | 290 | 40 | 1950.98 | 1015 | -5 |
| 2610 | 97430 | 97750 | 99200 | 97650 | 98860 | 98550 | 1430 | 1120 | 7150 | 352340.31 | 16487 | 994 |
| 2611 | 97100 | 97570 | 98740 | 97270 | 98460 | 98220 | 1360 | 1120 | 1620 | 79559.82 | 4797 | 220 |
| 2612 | 96740 | 96890 | 98120 | 96890 | 98120 | 97630 | 1380 | 890 | 19 | 927.52 | 206 | -2 |
| 2701 | 96650 | 96800 | 97980 | 96800 | 97780 | 97530 | 1130 | 880 | 9 | 438.90 | 115 | -2 |
| 2702 | 96610 | | | | 96780 | 96780 | 170 | 170 | 0 | 0.00 | 2 | 0 |
| 2703 | 95920 | | | | 97070 | 97070 | 1150 | 1150 | 0 | 0.00 | 1 | 0 |
| 2704 | 96690 | | | | 96740 | 96740 | 50 | 50 | 0 | 0.00 | 1 | 0 |
| 2705 | 96000 | | | | 96950 | 96950 | 950 | 950 | 0 | 0.00 | 2 | 0 |
| 2706 | 96120 | | | | 97230 | 97230 | 1110 | 1110 | 0 | 0.00 | 1 | 0 |
| 2707 | 95960 | | | | 96960 | 96960 | 1000 | 1000 | 0 | 0.00 | 1 | 0 |
| 2708 | 96100 | | | | 97230 | 97230 | 1130 | 1130 | 0 | 0.00 | 0 | 0 |
| Total | | 8838 | 435217.52 | 22628 / 1205 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 24365 | 24370 | 24545 | 24345 | 24450 | 24460 | 85 | 95 | 8670 | 106035.13 | 20140 | -5415 |
| 2610 | 24345 | 24400 | 24550 | 24335 | 24460 | 24450 | 115 | 105 | 133589 | 1633197.17 | 258395 | 395 |
| 2611 | 24345 | 24420 | 24545 | 24320 | 24455 | 24445 | 110 | 100 | 68802 | 841001.13 | 187222 | 8276 |
| 2612 | 24295 | 24400 | 24490 | 24285 | 24420 | 24405 | 125 | 110 | 15447 | 188512.24 | 71464 | 641 |
| 2701 | 24240 | 24290 | 24430 | 24235 | 24360 | 24340 | 120 | 100 | 3292 | 40069.45 | 44462 | 394 |
| 2702 | 24220 | 24285 | 24400 | 24220 | 24350 | 24320 | 130 | 100 | 1611 | 19590.12 | 17687 | 152 |
| 2703 | 24260 | 24290 | 24400 | 24225 | 24365 | 24340 | 105 | 80 | 798 | 9712.33 | 12471 | 195 |
| 2704 | 24220 | 24245 | 24410 | 24220 | 24365 | 24340 | 145 | 120 | 533 | 6487.19 | 9010 | 232 |
| 2705 | 24245 | 24250 | 24405 | 24225 | 24365 | 24330 | 120 | 85 | 373 | 4537.62 | 4082 | 10 |
| 2706 | 24205 | 24235 | 24400 | 24235 | 24345 | 24330 | 140 | 125 | 274 | 3333.34 | 1933 | 33 |
| 2707 | 24200 | 24420 | 24420 | 24215 | 24350 | 24315 | 150 | 115 | 84 | 1021.42 | 868 | 9 |
| 2708 | 24185 | 23515 | 24620 | 23515 | 24315 | 24275 | 130 | 90 | 118 | 1432.23 | 365 | 36 |
| Total | | 233591 | 2854929.35 | 628099 / 4958 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 27015 | 27080 | 27685 | 27080 | 27495 | 27490 | 480 | 475 | 5025 | 69077.06 | 7655 | -1520 |
| 2610 | 26995 | 27110 | 27715 | 27030 | 27505 | 27430 | 510 | 435 | 173489 | 2379602.44 | 160211 | 3461 |
| 2611 | 27040 | 27110 | 27730 | 27075 | 27515 | 27470 | 475 | 430 | 91289 | 1253930.89 | 122793 | 4125 |
| 2612 | 27040 | 27115 | 27710 | 27075 | 27495 | 27440 | 455 | 400 | 28529 | 391453.70 | 42464 | 2707 |
| 2701 | 27025 | 27105 | 27655 | 27045 | 27455 | 27420 | 430 | 395 | 5778 | 79225.59 | 9548 | 956 |
| 2702 | 27020 | 27095 | 27605 | 27085 | 27390 | 27490 | 370 | 470 | 1609 | 22117.47 | 2244 | 498 |
| 2703 | 26925 | 27050 | 27580 | 27050 | 27390 | 27380 | 465 | 455 | 257 | 3518.36 | 1667 | 50 |
| 2704 | 26950 | 27065 | 27530 | 27040 | 27350 | 27310 | 400 | 360 | 109 | 1488.53 | 725 | 15 |
| 2705 | 26965 | 27150 | 27505 | 27145 | 27300 | 27345 | 335 | 380 | 81 | 1107.50 | 287 | 31 |
| 2706 | 26990 | 27180 | 27445 | 27170 | 27285 | 27300 | 295 | 310 | 20 | 273.04 | 103 | 9 |
| 2707 | 26925 | 27100 | 27485 | 27100 | 27280 | 27240 | 355 | 315 | 35 | 476.72 | 109 | 10 |
| 2708 | 26990 | 27060 | 27450 | 27060 | 27270 | 27305 | 280 | 315 | 41 | 559.85 | 89 | 16 |
| Total | | 306262 | 4202831.14 | 347895 / 10358 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 16170 | 16095 | 16120 | 15990 | 16095 | 16050 | -75 | -120 | 365 | 2929.23 | 4125 | -95 |
| 2610 | 16175 | 16160 | 16185 | 15985 | 16135 | 16070 | -40 | -105 | 62795 | 504643.35 | 63337 | -1296 |
| 2611 | 16185 | 16230 | 16230 | 16005 | 16145 | 16085 | -40 | -100 | 19600 | 157665.66 | 48991 | 1198 |
| 2612 | 16205 | 16225 | 16230 | 16035 | 16170 | 16110 | -35 | -95 | 3737 | 30110.03 | 7158 | 1196 |
| 2701 | 16235 | 16210 | 16210 | 16065 | 16180 | 16130 | -55 | -105 | 41 | 330.74 | 571 | -3 |
| 2702 | 16235 | 16100 | 16120 | 16095 | 16110 | 16105 | -125 | -130 | 14 | 112.74 | 53 | 3 |
| 2703 | 16220 | 16110 | 16110 | 16110 | 16110 | 16110 | -110 | -110 | 1 | 8.06 | 25 | 0 |
| 2704 | 16175 | | | | 16175 | 16175 | 0 | 0 | 0 | 0.00 | 55 | 0 |
| 2705 | 16230 | 16135 | 16135 | 16135 | 16135 | 16135 | -95 | -95 | 1 | 8.07 | 104 | -1 |
| 2706 | 16225 | | | | 16225 | 16225 | 0 | 0 | 0 | 0.00 | 130 | 0 |
| 2707 | 16200 | 16140 | 16145 | 16140 | 16145 | 16140 | -55 | -60 | 2 | 16.14 | 31 | 1 |
| 2708 | 16200 | 16160 | 16160 | 16160 | 16160 | 16160 | -40 | -40 | 3 | 24.24 | 4 | 2 |
| Total | | 86559 | 695848.24 | 124584 / 1005 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 127550 | 126560 | 127160 | 126090 | 126930 | 126690 | -620 | -860 | 2664 | 33752.08 | 13776 | -522 |
| 2610 | 127880 | 127710 | 127780 | 126300 | 127400 | 126940 | -480 | -940 | 161045 | 2044400.67 | 128242 | 6115 |
| 2611 | 128120 | 128170 | 128170 | 126600 | 127670 | 127200 | -450 | -920 | 49112 | 624718.91 | 104670 | 5380 |
| 2612 | 128410 | 128460 | 128460 | 126890 | 127950 | 127440 | -460 | -970 | 11752 | 149778.86 | 54294 | 1450 |
| 2701 | 128650 | 128780 | 128780 | 127190 | 128260 | 127760 | -390 | -890 | 7839 | 100155.23 | 23095 | 997 |
| 2702 | 128870 | 128850 | 128850 | 127380 | 128410 | 127990 | -460 | -880 | 1311 | 16779.79 | 3930 | 257 |
| 2703 | 129090 | 128920 | 128920 | 127760 | 128720 | 128460 | -370 | -630 | 516 | 6629.00 | 3157 | -16 |
| 2704 | 129310 | 128580 | 129000 | 128000 | 128780 | 128510 | -530 | -800 | 45 | 578.31 | 1029 | 2 |
| 2705 | 129700 | 129030 | 129290 | 126230 | 129290 | 128710 | -410 | -990 | 584 | 7516.81 | 4108 | 94 |
| 2706 | 130010 | 129080 | 129430 | 128560 | 129430 | 129090 | -580 | -920 | 55 | 710.04 | 364 | 16 |
| 2707 | 130340 | 129220 | 129690 | 128980 | 129650 | 129340 | -690 | -1000 | 34 | 439.78 | 515 | 11 |
| 2708 | 130790 | 129600 | 129990 | 129490 | 129970 | 129740 | -820 | -1050 | 26 | 337.34 | 41 | 13 |
| Total | | 234983 | 2985796.82 | 337221 / 13797 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 416740 | 418500 | 420720 | 416000 | 418400 | 418270 | 1660 | 1530 | 468 | 19575.12 | 2378 | -220 |
| 2610 | 416940 | 418870 | 422000 | 416200 | 418950 | 418850 | 2010 | 1910 | 104720 | 4386237.82 | 35684 | -1243 |
| 2611 | 417380 | 418600 | 422240 | 416660 | 419400 | 419250 | 2020 | 1870 | 21284 | 892351.21 | 17665 | 93 |
| 2612 | 417670 | 419930 | 422200 | 416760 | 419470 | 419420 | 1800 | 1750 | 5733 | 240458.51 | 7984 | 13 |
| 2701 | 417450 | 418820 | 421640 | 416580 | 419000 | 419310 | 1550 | 1860 | 1576 | 66084.40 | 2276 | 341 |
| 2702 | 417580 | 417060 | 421400 | 416940 | 419060 | 419190 | 1480 | 1610 | 90 | 3772.76 | 370 | 14 |
| 2703 | 417720 | 418130 | 422040 | 418130 | 418710 | 419430 | 990 | 1710 | 26 | 1090.52 | 162 | -8 |
| 2704 | 418720 | 421000 | 421000 | 418650 | 418650 | 420370 | -70 | 1650 | 4 | 168.15 | 45 | -2 |
| 2705 | 418430 | 418150 | 421500 | 418150 | 419850 | 420100 | 1420 | 1670 | 39 | 1638.40 | 257 | -1 |
| 2706 | 417210 | 421000 | 421000 | 419510 | 419510 | 420250 | 2300 | 3040 | 2 | 84.05 | 69 | -1 |
| 2707 | 418560 | 418830 | 421500 | 418830 | 420590 | 420620 | 2030 | 2060 | 7 | 294.43 | 31 | 0 |
| 2708 | 418800 | 419420 | 422500 | 419420 | 420280 | 420720 | 1480 | 1920 | 6 | 252.43 | 29 | -1 |
| Total | | 133955 | 5612007.81 | 66950 / -1015 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2712 | 2697 | 2700 | 2669 | 2690 | 2683 | -22 | -29 | 1545 | 8293.20 | 3975 | -285 |
| 2610 | 2746 | 2735 | 2743 | 2710 | 2737 | 2722 | -9 | -24 | 96245 | 524028.29 | 96682 | -8973 |
| 2611 | 2753 | 2740 | 2753 | 2723 | 2750 | 2734 | -3 | -19 | 30640 | 167598.39 | 97730 | -95 |
| 2612 | 2766 | 2748 | 2768 | 2732 | 2765 | 2746 | -1 | -20 | 12263 | 67359.47 | 56197 | -2052 |
| 2701 | 2780 | 2768 | 2785 | 2742 | 2784 | 2759 | 4 | -21 | 100153 | 552729.88 | 157384 | -1394 |
| 2702 | 2792 | 2787 | 2797 | 2759 | 2796 | 2773 | 4 | -19 | 3062 | 16981.93 | 19556 | 992 |
| 2703 | 2812 | 2798 | 2812 | 2779 | 2812 | 2799 | 0 | -13 | 243 | 1360.63 | 991 | -108 |
| 2704 | 2828 | 2814 | 2814 | 2793 | 2801 | 2804 | -27 | -24 | 6 | 33.65 | 287 | -3 |
| 2705 | 2848 | 2835 | 2849 | 2813 | 2846 | 2827 | -2 | -21 | 406 | 2296.02 | 2172 | -5 |
| 2706 | 2865 | 2811 | 2833 | 2811 | 2833 | 2824 | -32 | -41 | 4 | 22.60 | 96 | 2 |
| 2707 | 2874 | 2845 | 2868 | 2839 | 2856 | 2846 | -18 | -28 | 13 | 74.01 | 197 | -10 |
| 2708 | 2873 | 2862 | 2882 | 2855 | 2874 | 2867 | 1 | -6 | 31 | 177.76 | 107 | 2 |
| Total | | 244611 | 1340955.81 | 435374 / -11929 |
豫公网安备41010502003434号