SHFE Metals Close Price For September 14, 2026
Monday, Sep 14, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 109370 | 109200 | 109410 | 108430 | 108550 | 108840 | -820 | -530 | 14380 | 782595.50 | 4170 | -8350 |
| 2610 | 108660 | 108660 | 108830 | 107680 | 107840 | 108190 | -820 | -470 | 114364 | 6186981.51 | 187828 | -11070 |
| 2611 | 108290 | 108300 | 108440 | 107180 | 107340 | 107760 | -950 | -530 | 46054 | 2481512.97 | 130833 | -643 |
| 2612 | 107970 | 108000 | 108120 | 106850 | 107020 | 107400 | -950 | -570 | 21857 | 1173740.12 | 84987 | -40 |
| 2701 | 107700 | 108000 | 108000 | 106590 | 106770 | 107170 | -930 | -530 | 7073 | 379039.94 | 41639 | 1626 |
| 2702 | 107570 | 108000 | 108000 | 106430 | 106540 | 107090 | -1030 | -480 | 2963 | 158667.75 | 19853 | 658 |
| 2703 | 107500 | 108000 | 108000 | 106350 | 106440 | 106990 | -1060 | -510 | 2629 | 140638.85 | 25644 | 102 |
| 2704 | 107470 | 107790 | 107790 | 106400 | 106470 | 106990 | -1000 | -480 | 1133 | 60614.00 | 12348 | 213 |
| 2705 | 107440 | 108000 | 108000 | 106290 | 106410 | 106900 | -1030 | -540 | 947 | 50619.43 | 9189 | 395 |
| 2706 | 107370 | 108000 | 108000 | 106220 | 106360 | 106740 | -1010 | -630 | 1180 | 62980.39 | 7651 | 216 |
| 2707 | 107260 | 108000 | 108000 | 106190 | 106270 | 106740 | -990 | -520 | 1222 | 65223.39 | 4698 | 627 |
| 2708 | 107270 | 108000 | 108000 | 106070 | 106390 | 106530 | -880 | -740 | 783 | 41710.08 | 4618 | 301 |
| Total | | 214585 | 11584323.91 | 533458 / -15965 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 98650 | 97790 | 97790 | 97790 | 97790 | 97790 | -860 | -860 | 5 | 244.48 | 970 | 0 |
| 2610 | 96850 | 96910 | 96910 | 95790 | 95920 | 96270 | -930 | -580 | 8145 | 392073.36 | 13242 | -1395 |
| 2611 | 96600 | 96630 | 96630 | 95460 | 95610 | 96000 | -990 | -600 | 1507 | 72337.34 | 5531 | 40 |
| 2612 | 96160 | 95720 | 96000 | 95210 | 95210 | 95570 | -950 | -590 | 8 | 382.30 | 212 | 3 |
| 2701 | 95920 | 95650 | 95830 | 95010 | 95010 | 95490 | -910 | -430 | 7 | 334.23 | 121 | 2 |
| 2702 | 97820 | | | | 96130 | 96130 | -1690 | -1690 | 0 | 0.00 | 2 | 0 |
| 2703 | 97940 | | | | 96290 | 96290 | -1650 | -1650 | 0 | 0.00 | 1 | 0 |
| 2704 | 97780 | | | | 97000 | 97000 | -780 | -780 | 0 | 0.00 | 1 | 0 |
| 2705 | 97300 | | | | 97210 | 97210 | -90 | -90 | 0 | 0.00 | 2 | 0 |
| 2706 | 98040 | | | | 97210 | 97210 | -830 | -830 | 0 | 0.00 | 1 | 0 |
| 2707 | 98140 | | | | 97080 | 97080 | -1060 | -1060 | 0 | 0.00 | 1 | 0 |
| 2708 | 97690 | | | | 96590 | 96590 | -1100 | -1100 | 0 | 0.00 | 0 | 0 |
| Total | | 9672 | 465371.71 | 20084 / -1350 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 24205 | 24030 | 24070 | 23935 | 24070 | 24020 | -135 | -185 | 2890 | 34713.84 | 10440 | -1340 |
| 2610 | 24190 | 24100 | 24100 | 23920 | 24035 | 24005 | -155 | -185 | 159575 | 1915384.18 | 192666 | -18724 |
| 2611 | 24180 | 24030 | 24095 | 23920 | 24020 | 24000 | -160 | -180 | 110102 | 1321286.74 | 211471 | 3624 |
| 2612 | 24170 | 24070 | 24085 | 23915 | 24005 | 23985 | -165 | -185 | 25585 | 306872.65 | 78249 | 6101 |
| 2701 | 24145 | 24090 | 24090 | 23885 | 23965 | 23955 | -180 | -190 | 12348 | 147917.45 | 42075 | 2806 |
| 2702 | 24140 | 24025 | 24070 | 23890 | 23970 | 23950 | -170 | -190 | 4682 | 56076.10 | 18755 | 205 |
| 2703 | 24145 | 24165 | 24165 | 23905 | 23985 | 23980 | -160 | -165 | 2997 | 35935.73 | 15250 | 1158 |
| 2704 | 24145 | 24050 | 24075 | 23915 | 24005 | 23985 | -140 | -160 | 2680 | 32145.19 | 10912 | 1219 |
| 2705 | 24165 | 24105 | 24170 | 23945 | 24030 | 24005 | -135 | -160 | 385 | 4621.48 | 4469 | 48 |
| 2706 | 24160 | 24100 | 24100 | 23935 | 24020 | 24000 | -140 | -160 | 409 | 4908.45 | 2749 | 139 |
| 2707 | 24160 | 24025 | 24100 | 23950 | 24015 | 23995 | -145 | -165 | 616 | 7391.26 | 1509 | 220 |
| 2708 | 24165 | 24025 | 24025 | 23925 | 23985 | 23985 | -180 | -180 | 166 | 1990.98 | 683 | 54 |
| Total | | 322435 | 3869244.04 | 589228 / -4490 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 26820 | 26600 | 26600 | 26205 | 26320 | 26390 | -500 | -430 | 650 | 8576.80 | 5320 | -245 |
| 2610 | 26825 | 26650 | 26790 | 26250 | 26305 | 26500 | -520 | -325 | 157169 | 2082814.29 | 105993 | -15313 |
| 2611 | 26855 | 26770 | 26825 | 26280 | 26335 | 26525 | -520 | -330 | 97513 | 1293375.78 | 127946 | 3573 |
| 2612 | 26865 | 26745 | 26840 | 26295 | 26360 | 26530 | -505 | -335 | 29009 | 384806.49 | 42203 | 585 |
| 2701 | 26855 | 26775 | 26830 | 26270 | 26305 | 26455 | -550 | -400 | 6802 | 89982.25 | 10589 | 284 |
| 2702 | 26830 | 26725 | 26725 | 26255 | 26285 | 26455 | -545 | -375 | 343 | 4537.09 | 2305 | -35 |
| 2703 | 26775 | 26625 | 26630 | 26240 | 26240 | 26435 | -535 | -340 | 156 | 2062.12 | 1654 | 19 |
| 2704 | 26735 | 26575 | 26650 | 26235 | 26235 | 26410 | -500 | -325 | 65 | 858.34 | 668 | -7 |
| 2705 | 26750 | 26610 | 26610 | 26215 | 26265 | 26385 | -485 | -365 | 101 | 1332.51 | 275 | -13 |
| 2706 | 26680 | 26570 | 26580 | 26165 | 26335 | 26390 | -345 | -290 | 72 | 950.11 | 101 | 11 |
| 2707 | 26715 | 26550 | 26580 | 26135 | 26140 | 26370 | -575 | -345 | 16 | 210.96 | 105 | -1 |
| 2708 | 26680 | 26550 | 26570 | 26260 | 26280 | 26395 | -400 | -285 | 37 | 488.39 | 96 | 3 |
| Total | | 291933 | 3869995.10 | 297255 / -11139 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 16135 | 15970 | 15970 | 15750 | 15810 | 15880 | -325 | -255 | 205 | 1628.18 | 3965 | -45 |
| 2610 | 16160 | 16120 | 16135 | 15810 | 15825 | 15960 | -335 | -200 | 79690 | 635984.80 | 63987 | 1042 |
| 2611 | 16180 | 16160 | 16160 | 15835 | 15845 | 15960 | -335 | -220 | 37689 | 300800.62 | 55553 | 7451 |
| 2612 | 16205 | 16185 | 16185 | 15865 | 15895 | 15970 | -310 | -235 | 4603 | 36758.99 | 10660 | 1633 |
| 2701 | 16245 | 16085 | 16195 | 15900 | 15900 | 16035 | -345 | -210 | 175 | 1403.39 | 589 | 25 |
| 2702 | 16235 | 16100 | 16100 | 15925 | 15925 | 16010 | -310 | -225 | 6 | 48.04 | 56 | 2 |
| 2703 | 16305 | 16070 | 16070 | 15925 | 15930 | 15970 | -375 | -335 | 6 | 47.92 | 25 | -1 |
| 2704 | 16195 | 15975 | 16005 | 15965 | 16005 | 15975 | -190 | -220 | 4 | 31.96 | 54 | -1 |
| 2705 | 16240 | 16170 | 16170 | 15930 | 15930 | 16000 | -310 | -240 | 21 | 168.01 | 100 | -4 |
| 2706 | 16155 | 16160 | 16160 | 15970 | 15970 | 16020 | -185 | -135 | 4 | 32.05 | 133 | 2 |
| 2707 | 16225 | 16170 | 16170 | 15950 | 15950 | 16020 | -275 | -205 | 4 | 32.04 | 37 | 1 |
| 2708 | 16215 | 15990 | 16005 | 15945 | 15945 | 15980 | -270 | -235 | 3 | 23.97 | 6 | 2 |
| Total | | 122410 | 976959.95 | 135165 / 10107 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 125920 | 124360 | 125090 | 124100 | 124300 | 124410 | -1620 | -1510 | 126 | 1567.65 | 13068 | -66 |
| 2610 | 126380 | 125300 | 125780 | 124330 | 124420 | 125080 | -1960 | -1300 | 135581 | 1695974.11 | 129790 | 5458 |
| 2611 | 126630 | 125660 | 126040 | 124600 | 124650 | 125280 | -1980 | -1350 | 53917 | 675486.02 | 120042 | 5953 |
| 2612 | 126880 | 125770 | 126330 | 124900 | 124990 | 125540 | -1890 | -1340 | 16225 | 203689.14 | 61060 | 3139 |
| 2701 | 127120 | 126020 | 126640 | 125180 | 125260 | 125890 | -1860 | -1230 | 9051 | 113946.40 | 25443 | 980 |
| 2702 | 127330 | 126260 | 126860 | 125470 | 125580 | 126080 | -1750 | -1250 | 892 | 11247.13 | 4521 | 106 |
| 2703 | 127610 | 126860 | 127110 | 125760 | 125850 | 126480 | -1760 | -1130 | 244 | 3086.14 | 3325 | 66 |
| 2704 | 127910 | 126950 | 127300 | 126000 | 126050 | 126680 | -1860 | -1230 | 364 | 4611.31 | 1125 | -4 |
| 2705 | 128010 | 127270 | 127610 | 126250 | 126370 | 126820 | -1640 | -1190 | 1119 | 14191.64 | 4953 | 372 |
| 2706 | 128340 | 128000 | 128000 | 126680 | 126700 | 127200 | -1640 | -1140 | 87 | 1106.71 | 459 | 42 |
| 2707 | 128740 | 128030 | 128380 | 127000 | 127000 | 127300 | -1740 | -1440 | 146 | 1858.70 | 579 | 26 |
| 2708 | 129040 | 127970 | 128680 | 127270 | 127300 | 127970 | -1740 | -1070 | 38 | 486.29 | 72 | 14 |
| Total | | 217790 | 2727251.24 | 364437 / 16086 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 411660 | 405000 | 405000 | 397800 | 397800 | 403070 | -13860 | -8590 | 50 | 2015.40 | 2336 | -36 |
| 2610 | 413820 | 411000 | 411580 | 397820 | 398050 | 403680 | -15770 | -10140 | 124720 | 5034821.43 | 36053 | 1099 |
| 2611 | 413890 | 411370 | 411810 | 398010 | 398120 | 403760 | -15770 | -10130 | 40823 | 1648278.10 | 21540 | 1800 |
| 2612 | 413960 | 411300 | 411990 | 398210 | 398420 | 403680 | -15540 | -10280 | 11428 | 461336.78 | 9139 | 374 |
| 2701 | 414010 | 411010 | 411890 | 398000 | 398400 | 403580 | -15610 | -10430 | 3194 | 128905.04 | 3693 | 196 |
| 2702 | 413710 | 411490 | 411490 | 398420 | 398440 | 404650 | -15270 | -9060 | 684 | 27678.07 | 599 | 140 |
| 2703 | 414190 | 410510 | 410510 | 398270 | 398380 | 404310 | -15810 | -9880 | 180 | 7277.75 | 222 | 54 |
| 2704 | 415160 | 409630 | 409630 | 398330 | 398330 | 403360 | -16830 | -11800 | 33 | 1331.11 | 53 | 2 |
| 2705 | 413780 | 412290 | 412290 | 399740 | 399740 | 403970 | -14040 | -9810 | 135 | 5453.71 | 314 | 29 |
| 2706 | 415400 | 410120 | 411020 | 399930 | 399930 | 402820 | -15470 | -12580 | 35 | 1409.89 | 73 | 3 |
| 2707 | 417110 | 406770 | 406770 | 401680 | 401710 | 403290 | -15400 | -13820 | 12 | 483.96 | 41 | 3 |
| 2708 | 414940 | 404580 | 404580 | 400320 | 400320 | 402590 | -14620 | -12350 | 10 | 402.60 | 35 | 1 |
| Total | | 181304 | 7319393.83 | 74098 / 3665 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2685 | 2640 | 2640 | 2640 | 2640 | 2640 | -45 | -45 | 270 | 1425.60 | 3630 | 0 |
| 2610 | 2695 | 2662 | 2673 | 2648 | 2655 | 2658 | -40 | -37 | 27811 | 147861.68 | 44918 | -3238 |
| 2611 | 2704 | 2684 | 2685 | 2656 | 2668 | 2668 | -36 | -36 | 30973 | 165307.26 | 106132 | 3127 |
| 2612 | 2711 | 2700 | 2700 | 2666 | 2677 | 2678 | -34 | -33 | 9296 | 49798.73 | 60452 | 889 |
| 2701 | 2731 | 2696 | 2697 | 2670 | 2683 | 2682 | -48 | -49 | 175441 | 941412.08 | 229264 | 9198 |
| 2702 | 2745 | 2703 | 2713 | 2685 | 2704 | 2701 | -41 | -44 | 4584 | 24770.77 | 24898 | 1135 |
| 2703 | 2750 | 2720 | 2733 | 2706 | 2725 | 2721 | -25 | -29 | 566 | 3080.22 | 987 | -92 |
| 2704 | 2769 | 2746 | 2747 | 2730 | 2744 | 2739 | -25 | -30 | 42 | 230.14 | 297 | 2 |
| 2705 | 2793 | 2765 | 2767 | 2741 | 2753 | 2752 | -40 | -41 | 689 | 3793.62 | 2715 | 171 |
| 2706 | 2801 | 2778 | 2781 | 2772 | 2777 | 2778 | -24 | -23 | 23 | 127.81 | 81 | 0 |
| 2707 | 2813 | 2793 | 2801 | 2756 | 2798 | 2792 | -15 | -21 | 85 | 474.65 | 190 | -6 |
| 2708 | 2821 | 2799 | 2808 | 2788 | 2808 | 2798 | -13 | -23 | 60 | 335.86 | 113 | -6 |
| Total | | 249840 | 1338618.43 | 473677 / 11180 |
豫公网安备41010502003434号