SHFE Metals Close Price For September 11, 2026
Friday, Sep 11, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 112410 | 109600 | 110000 | 108910 | 109790 | 109370 | -2620 | -3040 | 26990 | 1475957.95 | 12520 | -14170 |
| 2610 | 111730 | 108500 | 109200 | 108180 | 108990 | 108660 | -2740 | -3070 | 209287 | 11370902.43 | 198898 | -35215 |
| 2611 | 111430 | 108500 | 108800 | 107810 | 108610 | 108290 | -2820 | -3140 | 88950 | 4816393.80 | 131476 | -6234 |
| 2612 | 111110 | 108100 | 108450 | 107500 | 108280 | 107970 | -2830 | -3140 | 38045 | 2053920.80 | 85027 | -667 |
| 2701 | 110790 | 108080 | 108150 | 107260 | 108040 | 107700 | -2750 | -3090 | 13988 | 753292.17 | 40013 | 255 |
| 2702 | 110620 | 108200 | 108200 | 107110 | 107910 | 107570 | -2710 | -3050 | 4663 | 250817.98 | 19195 | 881 |
| 2703 | 110500 | 108500 | 108500 | 107030 | 107770 | 107500 | -2730 | -3000 | 6348 | 341220.11 | 25542 | 752 |
| 2704 | 110470 | 108850 | 108850 | 106980 | 107790 | 107470 | -2680 | -3000 | 2569 | 138045.84 | 12135 | 392 |
| 2705 | 110420 | 107220 | 107900 | 106940 | 107640 | 107440 | -2780 | -2980 | 2760 | 148274.15 | 8794 | 758 |
| 2706 | 110510 | 107380 | 107840 | 106870 | 107700 | 107370 | -2810 | -3140 | 3869 | 207707.63 | 7435 | 882 |
| 2707 | 110330 | 108000 | 108500 | 106820 | 107600 | 107260 | -2730 | -3070 | 1823 | 97769.21 | 4071 | 554 |
| 2708 | 110240 | 108190 | 108190 | 105910 | 107500 | 107270 | -2740 | -2970 | 2351 | 126104.11 | 4317 | 632 |
| Total | | 401643 | 21780406.16 | 549423 / -51180 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 98650 | | | | 99200 | 98650 | 550 | 0 | 0 | 0.00 | 970 | 0 |
| 2610 | 99920 | 97080 | 97320 | 96410 | 97160 | 96850 | -2760 | -3070 | 14749 | 714262.97 | 14637 | -2130 |
| 2611 | 99560 | 96550 | 96990 | 96050 | 96840 | 96600 | -2720 | -2960 | 4006 | 193509.72 | 5491 | 178 |
| 2612 | 99100 | 96190 | 96450 | 95940 | 96450 | 96160 | -2650 | -2940 | 19 | 913.58 | 209 | 2 |
| 2701 | 98930 | 95960 | 96210 | 95560 | 96130 | 95920 | -2800 | -3010 | 22 | 1055.14 | 119 | -1 |
| 2702 | 97840 | | | | 97820 | 97820 | -20 | -20 | 0 | 0.00 | 2 | 0 |
| 2703 | 98630 | | | | 97940 | 97940 | -690 | -690 | 0 | 0.00 | 1 | 0 |
| 2704 | 97780 | | | | 97780 | 97780 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2705 | 97340 | | | | 97300 | 97300 | -40 | -40 | 0 | 0.00 | 2 | 0 |
| 2706 | 98790 | | | | 98040 | 98040 | -750 | -750 | 0 | 0.00 | 1 | 0 |
| 2707 | 98470 | | | | 98140 | 98140 | -330 | -330 | 0 | 0.00 | 1 | 0 |
| 2708 | 97690 | | | | 97690 | 97690 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 18796 | 909741.40 | 21434 / -1951 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 24555 | 24235 | 24285 | 24100 | 24240 | 24205 | -315 | -350 | 5835 | 70621.03 | 11780 | -3240 |
| 2610 | 24575 | 24310 | 24315 | 24075 | 24235 | 24190 | -340 | -385 | 213873 | 2587227.56 | 211390 | -25055 |
| 2611 | 24565 | 24270 | 24300 | 24070 | 24240 | 24180 | -325 | -385 | 131167 | 1586134.10 | 207847 | -3864 |
| 2612 | 24550 | 24280 | 24280 | 24060 | 24225 | 24170 | -325 | -380 | 30883 | 373253.84 | 72148 | 293 |
| 2701 | 24530 | 24320 | 24320 | 24050 | 24195 | 24145 | -335 | -385 | 14966 | 180711.62 | 39269 | 455 |
| 2702 | 24540 | 24205 | 24250 | 24060 | 24200 | 24140 | -340 | -400 | 9631 | 116252.58 | 18550 | 543 |
| 2703 | 24540 | 24230 | 24255 | 24080 | 24215 | 24145 | -325 | -395 | 3780 | 45641.68 | 14092 | 759 |
| 2704 | 24540 | 24170 | 24260 | 24090 | 24230 | 24145 | -310 | -395 | 2073 | 25031.42 | 9693 | 286 |
| 2705 | 24535 | 24280 | 24320 | 24095 | 24245 | 24165 | -290 | -370 | 757 | 9147.46 | 4421 | -22 |
| 2706 | 24525 | 24300 | 24300 | 24105 | 24235 | 24160 | -290 | -365 | 610 | 7369.38 | 2610 | 212 |
| 2707 | 24515 | 24330 | 24330 | 24100 | 24260 | 24160 | -255 | -355 | 533 | 6439.56 | 1289 | 120 |
| 2708 | 24480 | 24200 | 24260 | 24045 | 24260 | 24165 | -220 | -315 | 363 | 4386.32 | 629 | 164 |
| Total | | 414471 | 5012216.53 | 593718 / -29349 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 27695 | 26950 | 26990 | 26580 | 26770 | 26820 | -925 | -875 | 895 | 12003.26 | 5565 | -415 |
| 2610 | 27650 | 27080 | 27090 | 26600 | 26805 | 26825 | -845 | -825 | 215850 | 2895482.32 | 121306 | -25369 |
| 2611 | 27665 | 26950 | 27105 | 26635 | 26845 | 26855 | -820 | -810 | 117570 | 1578676.45 | 124373 | -5687 |
| 2612 | 27655 | 27100 | 27100 | 26655 | 26845 | 26865 | -810 | -790 | 39264 | 527418.87 | 41618 | -2095 |
| 2701 | 27625 | 26900 | 27080 | 26630 | 26835 | 26855 | -790 | -770 | 9560 | 128370.31 | 10305 | -295 |
| 2702 | 27595 | 27000 | 27085 | 26600 | 26790 | 26830 | -805 | -765 | 752 | 10088.85 | 2340 | -97 |
| 2703 | 27555 | 26860 | 27060 | 26590 | 26750 | 26775 | -805 | -780 | 342 | 4578.83 | 1635 | -89 |
| 2704 | 27555 | 26640 | 26865 | 26540 | 26740 | 26735 | -815 | -820 | 121 | 1617.61 | 675 | -20 |
| 2705 | 27530 | 26920 | 26920 | 26570 | 26765 | 26750 | -765 | -780 | 45 | 601.98 | 288 | -6 |
| 2706 | 27450 | 27125 | 27125 | 26510 | 26715 | 26680 | -735 | -770 | 67 | 893.91 | 90 | -8 |
| 2707 | 27490 | 27000 | 27100 | 26455 | 26720 | 26715 | -770 | -775 | 91 | 1215.71 | 106 | -13 |
| 2708 | 27415 | 27000 | 27000 | 26415 | 26700 | 26680 | -715 | -735 | 84 | 1120.64 | 93 | 0 |
| Total | | 384641 | 5162068.74 | 308394 / -34094 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 16085 | 16115 | 16590 | 16070 | 16130 | 16135 | 45 | 50 | 225 | 1815.34 | 4010 | -55 |
| 2610 | 16120 | 16100 | 16265 | 16075 | 16135 | 16160 | 15 | 40 | 67960 | 549179.65 | 62945 | -130 |
| 2611 | 16140 | 16130 | 16280 | 16090 | 16160 | 16180 | 20 | 40 | 31306 | 253303.97 | 48102 | -1460 |
| 2612 | 16175 | 16190 | 16300 | 16120 | 16190 | 16205 | 15 | 30 | 4317 | 34982.48 | 9027 | 1085 |
| 2701 | 16195 | 16210 | 16360 | 16150 | 16215 | 16245 | 20 | 50 | 157 | 1275.39 | 564 | -37 |
| 2702 | 16235 | 16220 | 16300 | 16220 | 16280 | 16235 | 45 | 0 | 9 | 73.06 | 54 | 1 |
| 2703 | 16215 | 16245 | 16360 | 16245 | 16290 | 16305 | 75 | 90 | 6 | 48.92 | 26 | 1 |
| 2704 | 16195 | | | | 16195 | 16195 | 0 | 0 | 0 | 0.00 | 55 | 0 |
| 2705 | 16250 | 16240 | 16240 | 16240 | 16240 | 16240 | -10 | -10 | 1 | 8.12 | 104 | 0 |
| 2706 | 16155 | | | | 16155 | 16155 | 0 | 0 | 0 | 0.00 | 131 | 0 |
| 2707 | 16185 | 16185 | 16240 | 16185 | 16215 | 16225 | 30 | 40 | 9 | 73.02 | 36 | 5 |
| 2708 | 16215 | | | | 16215 | 16215 | 0 | 0 | 0 | 0.00 | 4 | 0 |
| Total | | 103990 | 840759.94 | 125058 / -590 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 128450 | 126260 | 126260 | 125270 | 126110 | 125920 | -2340 | -2530 | 156 | 1964.48 | 13134 | -96 |
| 2610 | 128420 | 127350 | 127380 | 125070 | 126080 | 126380 | -2340 | -2040 | 191588 | 2421473.32 | 124332 | 12663 |
| 2611 | 128650 | 127500 | 127550 | 125350 | 126310 | 126630 | -2340 | -2020 | 80678 | 1021677.10 | 114089 | 10644 |
| 2612 | 128910 | 127850 | 127880 | 125660 | 126660 | 126880 | -2250 | -2030 | 20860 | 264673.28 | 57921 | 3582 |
| 2701 | 129170 | 127800 | 127900 | 125950 | 126920 | 127120 | -2250 | -2050 | 12968 | 164853.10 | 24463 | 1664 |
| 2702 | 129360 | 128370 | 128370 | 126220 | 127280 | 127330 | -2080 | -2030 | 1469 | 18705.96 | 4415 | 271 |
| 2703 | 129700 | 128220 | 128430 | 126480 | 127590 | 127610 | -2110 | -2090 | 763 | 9737.02 | 3259 | 116 |
| 2704 | 129810 | 128210 | 128440 | 126750 | 127700 | 127910 | -2110 | -1900 | 159 | 2033.78 | 1129 | 87 |
| 2705 | 130100 | 129050 | 129050 | 126900 | 127890 | 128010 | -2210 | -2090 | 1300 | 16642.36 | 4581 | 403 |
| 2706 | 130250 | 128940 | 129110 | 127330 | 128220 | 128340 | -2030 | -1910 | 82 | 1052.45 | 417 | 41 |
| 2707 | 130590 | 129500 | 129500 | 127810 | 128580 | 128740 | -2010 | -1850 | 62 | 798.24 | 553 | 24 |
| 2708 | 131000 | 129200 | 129710 | 128160 | 128970 | 129040 | -2030 | -1960 | 29 | 374.22 | 58 | 13 |
| Total | | 310114 | 3923985.31 | 348351 / 29412 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 423440 | 417000 | 417000 | 409850 | 410270 | 411660 | -13170 | -11780 | 16 | 658.67 | 2372 | 4 |
| 2610 | 423290 | 418900 | 419790 | 408030 | 410290 | 413820 | -13000 | -9470 | 140879 | 5829906.23 | 34954 | -2972 |
| 2611 | 423820 | 419100 | 419830 | 408500 | 410490 | 413890 | -13330 | -9930 | 48524 | 2008402.91 | 19740 | 411 |
| 2612 | 424310 | 420030 | 420030 | 408780 | 410830 | 413960 | -13480 | -10350 | 12665 | 524288.67 | 8765 | 252 |
| 2701 | 423560 | 417000 | 418980 | 408800 | 410660 | 414010 | -12900 | -9550 | 4218 | 174631.91 | 3497 | 399 |
| 2702 | 422450 | 416330 | 418020 | 408880 | 410970 | 413710 | -11480 | -8740 | 342 | 14149.02 | 459 | 21 |
| 2703 | 421380 | 417530 | 417810 | 409380 | 411480 | 414190 | -9900 | -7190 | 49 | 2029.54 | 168 | -7 |
| 2704 | 422610 | 417010 | 417740 | 409900 | 411750 | 415160 | -10860 | -7450 | 23 | 954.88 | 51 | 2 |
| 2705 | 423610 | 417680 | 419180 | 409810 | 411700 | 413780 | -11910 | -9830 | 100 | 4137.83 | 285 | 26 |
| 2706 | 423110 | 417080 | 418410 | 411670 | 411670 | 415400 | -11440 | -7710 | 11 | 456.94 | 70 | 1 |
| 2707 | 424220 | 417810 | 419040 | 412830 | 412830 | 417110 | -11390 | -7110 | 14 | 583.96 | 38 | 5 |
| 2708 | 423000 | 418450 | 419170 | 411220 | 412860 | 414940 | -10140 | -8060 | 19 | 788.39 | 34 | 4 |
| Total | | 206860 | 8560988.94 | 70433 / -1854 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2696 | 2688 | 2688 | 2680 | 2680 | 2685 | -16 | -11 | 45 | 241.68 | 3630 | -30 |
| 2610 | 2721 | 2721 | 2739 | 2662 | 2667 | 2695 | -54 | -26 | 60418 | 325682.52 | 48156 | -10256 |
| 2611 | 2737 | 2723 | 2754 | 2678 | 2684 | 2704 | -53 | -33 | 40431 | 218724.12 | 103005 | 3478 |
| 2612 | 2748 | 2737 | 2770 | 2686 | 2694 | 2711 | -54 | -37 | 15529 | 84222.22 | 59563 | 1814 |
| 2701 | 2770 | 2762 | 2792 | 2691 | 2697 | 2731 | -73 | -39 | 275018 | 1502412.15 | 220066 | 24675 |
| 2702 | 2783 | 2768 | 2804 | 2705 | 2710 | 2745 | -73 | -38 | 3618 | 19867.04 | 23763 | 864 |
| 2703 | 2800 | 2811 | 2821 | 2728 | 2730 | 2750 | -70 | -50 | 293 | 1611.93 | 1079 | 98 |
| 2704 | 2830 | 2823 | 2827 | 2749 | 2757 | 2769 | -73 | -61 | 190 | 1052.40 | 295 | 23 |
| 2705 | 2840 | 2830 | 2860 | 2763 | 2769 | 2793 | -71 | -47 | 1277 | 7133.38 | 2544 | 255 |
| 2706 | 2856 | 2830 | 2830 | 2774 | 2796 | 2801 | -60 | -55 | 38 | 212.92 | 81 | 2 |
| 2707 | 2866 | 2862 | 2866 | 2799 | 2806 | 2813 | -60 | -53 | 75 | 422.00 | 196 | -15 |
| 2708 | 2876 | 2896 | 2896 | 2803 | 2815 | 2821 | -61 | -55 | 107 | 603.74 | 119 | -8 |
| Total | | 397039 | 2162186.10 | 462497 / 20900 |
豫公网安备41010502003434号