SHFE Metals Close Price For September 10, 2026
Thursday, Sep 10, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 111480 | 111850 | 112900 | 111700 | 112840 | 112410 | 1360 | 930 | 15310 | 860547.43 | 26690 | -7505 |
| 2610 | 111120 | 111150 | 112330 | 111080 | 112200 | 111730 | 1080 | 610 | 112107 | 6262900.66 | 234113 | 5529 |
| 2611 | 110780 | 110790 | 111970 | 110770 | 111870 | 111430 | 1090 | 650 | 45422 | 2530690.15 | 137710 | 7898 |
| 2612 | 110530 | 110440 | 111630 | 110440 | 111490 | 111110 | 960 | 580 | 15158 | 842127.56 | 85694 | 1725 |
| 2701 | 110320 | 110160 | 111330 | 110140 | 111180 | 110790 | 860 | 470 | 5608 | 310660.61 | 39758 | 358 |
| 2702 | 110030 | 110030 | 111120 | 110030 | 111010 | 110620 | 980 | 590 | 1282 | 70912.63 | 18314 | 59 |
| 2703 | 109930 | 109850 | 111030 | 109850 | 110900 | 110500 | 970 | 570 | 1504 | 83099.53 | 24790 | 108 |
| 2704 | 109830 | 109960 | 110980 | 109900 | 110900 | 110470 | 1070 | 640 | 942 | 52033.71 | 11743 | 390 |
| 2705 | 109540 | 110060 | 111030 | 109890 | 110720 | 110420 | 1180 | 880 | 766 | 42292.70 | 8036 | 116 |
| 2706 | 109720 | 110010 | 110950 | 109930 | 110880 | 110510 | 1160 | 790 | 667 | 36856.22 | 6553 | 154 |
| 2707 | 109700 | 109970 | 110860 | 109900 | 110860 | 110330 | 1160 | 630 | 208 | 11475.14 | 3517 | 41 |
| 2708 | 109640 | 109810 | 110780 | 109710 | 110690 | 110240 | 1050 | 600 | 338 | 18631.17 | 3685 | 78 |
| Total | | 199312 | 11122227.47 | 600603 / 8951 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 98010 | 98110 | 99200 | 98110 | 99200 | 98650 | 1190 | 640 | 10 | 493.28 | 970 | -45 |
| 2610 | 99370 | 99050 | 100530 | 99050 | 100430 | 99920 | 1060 | 550 | 9033 | 451322.34 | 16767 | 274 |
| 2611 | 98920 | 99090 | 100080 | 99000 | 99950 | 99560 | 1030 | 640 | 2252 | 112105.06 | 5313 | 349 |
| 2612 | 98650 | 98810 | 99320 | 98650 | 99240 | 99100 | 590 | 450 | 15 | 743.28 | 207 | -2 |
| 2701 | 98260 | 98750 | 99430 | 98590 | 99430 | 98930 | 1170 | 670 | 34 | 1681.91 | 120 | 6 |
| 2702 | 97220 | | | | 97840 | 97840 | 620 | 620 | 0 | 0.00 | 2 | 0 |
| 2703 | 97550 | | | | 98630 | 98630 | 1080 | 1080 | 0 | 0.00 | 1 | 0 |
| 2704 | 97040 | | | | 97780 | 97780 | 740 | 740 | 0 | 0.00 | 1 | 0 |
| 2705 | 97340 | | | | 97340 | 97340 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2706 | 97790 | | | | 98790 | 98790 | 1000 | 1000 | 0 | 0.00 | 1 | 0 |
| 2707 | 97400 | | | | 98470 | 98470 | 1070 | 1070 | 0 | 0.00 | 1 | 0 |
| 2708 | 97690 | | | | 97690 | 97690 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 11344 | 566345.86 | 23385 / 582 |
| efp | | | 98010 | 98010 | | | | | 40 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 24565 | 24595 | 24660 | 24430 | 24495 | 24555 | -70 | -10 | 4115 | 50529.85 | 15020 | -2235 |
| 2610 | 24560 | 24590 | 24675 | 24420 | 24490 | 24575 | -70 | 15 | 144380 | 1774290.85 | 236445 | -10624 |
| 2611 | 24565 | 24595 | 24675 | 24410 | 24480 | 24565 | -85 | 0 | 74559 | 915912.69 | 211711 | 9594 |
| 2612 | 24545 | 24555 | 24660 | 24400 | 24470 | 24550 | -75 | 5 | 18803 | 230828.63 | 71855 | 636 |
| 2701 | 24530 | 24520 | 24620 | 24380 | 24440 | 24530 | -90 | 0 | 13424 | 164675.65 | 38814 | -1540 |
| 2702 | 24510 | 24545 | 24615 | 24375 | 24430 | 24540 | -80 | 30 | 8440 | 103564.38 | 18007 | 423 |
| 2703 | 24530 | 24565 | 24620 | 24395 | 24450 | 24540 | -80 | 10 | 1653 | 20285.86 | 13333 | 125 |
| 2704 | 24515 | 24555 | 24620 | 24395 | 24440 | 24540 | -75 | 25 | 608 | 7461.32 | 9407 | 115 |
| 2705 | 24525 | 24565 | 24620 | 24390 | 24430 | 24535 | -95 | 10 | 348 | 4269.79 | 4443 | 54 |
| 2706 | 24540 | 24570 | 24620 | 24390 | 24495 | 24525 | -45 | -15 | 154 | 1888.63 | 2398 | 7 |
| 2707 | 24510 | 24565 | 24615 | 24375 | 24475 | 24515 | -35 | 5 | 99 | 1213.64 | 1169 | 21 |
| 2708 | 24500 | 24545 | 24580 | 24380 | 24430 | 24480 | -70 | -20 | 68 | 832.45 | 465 | 18 |
| Total | | 266651 | 3275753.74 | 623067 / -3406 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 27425 | 27700 | 27875 | 27350 | 27465 | 27695 | 40 | 270 | 2655 | 36765.28 | 5980 | -795 |
| 2610 | 27485 | 27690 | 27895 | 27305 | 27475 | 27650 | -10 | 165 | 178155 | 2463022.05 | 146675 | -10551 |
| 2611 | 27520 | 27820 | 27920 | 27335 | 27505 | 27665 | -15 | 145 | 93489 | 1293274.89 | 130060 | 1082 |
| 2612 | 27495 | 27750 | 27895 | 27320 | 27495 | 27655 | 0 | 160 | 27172 | 375775.89 | 43713 | 560 |
| 2701 | 27480 | 27650 | 27850 | 27275 | 27460 | 27625 | -20 | 145 | 5282 | 72968.31 | 10600 | 275 |
| 2702 | 27410 | 27735 | 27790 | 27290 | 27390 | 27595 | -20 | 185 | 395 | 5450.27 | 2437 | 122 |
| 2703 | 27355 | 27565 | 27750 | 27300 | 27370 | 27555 | 15 | 200 | 160 | 2204.46 | 1724 | 64 |
| 2704 | 27360 | 27630 | 27695 | 27295 | 27295 | 27555 | -65 | 195 | 145 | 1997.98 | 695 | -4 |
| 2705 | 27335 | 27600 | 27645 | 27200 | 27200 | 27530 | -135 | 195 | 76 | 1046.28 | 294 | 15 |
| 2706 | 27315 | 27545 | 27610 | 27290 | 27310 | 27450 | -5 | 135 | 22 | 301.96 | 98 | -6 |
| 2707 | 27350 | 27500 | 27605 | 27300 | 27355 | 27490 | 5 | 140 | 27 | 371.15 | 119 | 7 |
| 2708 | 27310 | 27475 | 27550 | 27215 | 27255 | 27415 | -55 | 105 | 41 | 562.09 | 93 | 6 |
| Total | | 307619 | 4253740.60 | 342488 / -9225 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 16130 | 16055 | 16155 | 16055 | 16155 | 16085 | 25 | -45 | 345 | 2774.70 | 4065 | -60 |
| 2610 | 16160 | 16150 | 16195 | 16055 | 16170 | 16120 | 10 | -40 | 60219 | 485394.71 | 63075 | 728 |
| 2611 | 16170 | 16170 | 16210 | 16080 | 16175 | 16140 | 5 | -30 | 25015 | 201910.58 | 49562 | 946 |
| 2612 | 16190 | 16200 | 16230 | 16110 | 16220 | 16175 | 30 | -15 | 1997 | 16154.03 | 7942 | 432 |
| 2701 | 16240 | 16145 | 16270 | 16135 | 16235 | 16195 | -5 | -45 | 36 | 291.51 | 601 | 2 |
| 2702 | 16235 | | | | 16235 | 16235 | 0 | 0 | 0 | 0.00 | 53 | 0 |
| 2703 | 16215 | | | | 16215 | 16215 | 0 | 0 | 0 | 0.00 | 25 | 0 |
| 2704 | 16195 | | | | 16195 | 16195 | 0 | 0 | 0 | 0.00 | 55 | 0 |
| 2705 | 16250 | | | | 16250 | 16250 | 0 | 0 | 0 | 0.00 | 104 | 0 |
| 2706 | 16225 | 16155 | 16155 | 16155 | 16155 | 16155 | -70 | -70 | 1 | 8.08 | 131 | 1 |
| 2707 | 16185 | | | | 16185 | 16185 | 0 | 0 | 0 | 0.00 | 31 | 0 |
| 2708 | 16245 | 16215 | 16215 | 16215 | 16215 | 16215 | -30 | -30 | 1 | 8.11 | 4 | 0 |
| Total | | 87614 | 706541.71 | 125648 / 2049 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 127400 | 127500 | 135300 | 126950 | 128050 | 128450 | 650 | 1050 | 750 | 9634.42 | 13230 | -240 |
| 2610 | 127380 | 128100 | 129000 | 127800 | 128270 | 128420 | 890 | 1040 | 167053 | 2145406.67 | 111669 | -14880 |
| 2611 | 127580 | 128100 | 129220 | 128030 | 128500 | 128650 | 920 | 1070 | 58998 | 759025.78 | 103445 | -4519 |
| 2612 | 127850 | 128220 | 129490 | 128220 | 128760 | 128910 | 910 | 1060 | 12610 | 162563.00 | 54339 | -626 |
| 2701 | 128120 | 128430 | 129760 | 128430 | 129020 | 129170 | 900 | 1050 | 8518 | 110029.15 | 22799 | -820 |
| 2702 | 128130 | 128990 | 129950 | 128290 | 129190 | 129360 | 1060 | 1230 | 1074 | 13893.92 | 4144 | 17 |
| 2703 | 128590 | 129030 | 130160 | 129030 | 129520 | 129700 | 930 | 1110 | 232 | 3009.14 | 3143 | -22 |
| 2704 | 128900 | 129300 | 130220 | 129210 | 129740 | 129810 | 840 | 910 | 81 | 1051.50 | 1042 | 13 |
| 2705 | 129020 | 129660 | 130500 | 129560 | 129920 | 130100 | 900 | 1080 | 551 | 7168.53 | 4178 | -82 |
| 2706 | 129300 | 129700 | 130860 | 129700 | 130430 | 130250 | 1130 | 950 | 57 | 742.47 | 376 | 0 |
| 2707 | 129710 | 130170 | 131080 | 130090 | 130670 | 130590 | 960 | 880 | 35 | 457.08 | 529 | 2 |
| 2708 | 129930 | 131400 | 131400 | 130860 | 131090 | 131000 | 1160 | 1070 | 11 | 144.10 | 45 | 3 |
| Total | | 249970 | 3213125.75 | 318939 / -21154 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 417590 | 420000 | 427200 | 419510 | 425800 | 423440 | 8210 | 5850 | 82 | 3472.28 | 2368 | 0 |
| 2610 | 417950 | 419500 | 427970 | 418550 | 425770 | 423290 | 7820 | 5340 | 126363 | 5348841.37 | 37926 | 2949 |
| 2611 | 418320 | 418810 | 428200 | 418810 | 425710 | 423820 | 7390 | 5500 | 33749 | 1430354.75 | 19329 | 1722 |
| 2612 | 418510 | 418000 | 427980 | 418000 | 425400 | 424310 | 6890 | 5800 | 9287 | 394064.79 | 8513 | 445 |
| 2701 | 417880 | 418880 | 427470 | 418760 | 425110 | 423560 | 7230 | 5680 | 2421 | 102543.98 | 3098 | 443 |
| 2702 | 418500 | 419090 | 427010 | 418800 | 424910 | 422450 | 6410 | 3950 | 280 | 11828.77 | 438 | 62 |
| 2703 | 417680 | 419670 | 426030 | 419630 | 424680 | 421380 | 7000 | 3700 | 36 | 1516.98 | 175 | 15 |
| 2704 | 417000 | 421010 | 425110 | 420960 | 424870 | 422610 | 7870 | 5610 | 8 | 338.09 | 49 | 6 |
| 2705 | 418660 | 420000 | 426600 | 419830 | 425940 | 423610 | 7280 | 4950 | 60 | 2541.68 | 259 | -3 |
| 2706 | 419150 | 420000 | 426450 | 420000 | 426450 | 423110 | 7300 | 3960 | 4 | 169.25 | 69 | 0 |
| 2707 | 419820 | 422400 | 426860 | 422400 | 426860 | 424220 | 7040 | 4400 | 6 | 254.54 | 33 | 1 |
| 2708 | 420000 | 422000 | 424000 | 422000 | 424000 | 423000 | 4000 | 3000 | 3 | 126.90 | 30 | 1 |
| Total | | 172299 | 7296053.37 | 72287 / 5641 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2649 | 2709 | 2711 | 2688 | 2688 | 2696 | 39 | 47 | 225 | 1213.29 | 3660 | -135 |
| 2610 | 2736 | 2711 | 2733 | 2711 | 2715 | 2721 | -21 | -15 | 39698 | 216082.49 | 58412 | -9934 |
| 2611 | 2752 | 2740 | 2750 | 2728 | 2730 | 2737 | -22 | -15 | 25726 | 140833.29 | 99527 | -684 |
| 2612 | 2766 | 2754 | 2765 | 2739 | 2742 | 2748 | -24 | -18 | 9975 | 54838.98 | 57749 | -257 |
| 2701 | 2791 | 2778 | 2787 | 2753 | 2758 | 2770 | -33 | -21 | 162739 | 901596.96 | 195391 | 7733 |
| 2702 | 2802 | 2794 | 2803 | 2766 | 2771 | 2783 | -31 | -19 | 4149 | 23100.12 | 22899 | 1502 |
| 2703 | 2830 | 2816 | 2825 | 2787 | 2787 | 2800 | -43 | -30 | 522 | 2923.75 | 981 | -79 |
| 2704 | 2844 | 2832 | 2843 | 2813 | 2815 | 2830 | -29 | -14 | 111 | 628.31 | 272 | -2 |
| 2705 | 2860 | 2841 | 2857 | 2826 | 2833 | 2840 | -27 | -20 | 514 | 2920.49 | 2289 | 64 |
| 2706 | 2870 | 2866 | 2874 | 2847 | 2850 | 2856 | -20 | -14 | 14 | 79.99 | 79 | -8 |
| 2707 | 2885 | 2889 | 2889 | 2853 | 2857 | 2866 | -28 | -19 | 60 | 343.94 | 211 | 2 |
| 2708 | 2898 | 2925 | 2925 | 2863 | 2863 | 2876 | -35 | -22 | 59 | 339.37 | 127 | -32 |
| Total | | 243792 | 1344900.97 | 441597 / -1830 |
豫公网安备41010502003434号