SHFE Metals Close Price For September 15, 2026
Tuesday, Sep 15, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2609 | 108840 | 107800 | 110790 | 107350 | 107800 | 107620 | -1040 | -1220 | 2845 | 153094.43 | 2925 | -1245 |
| 2610 | 108190 | 106900 | 107410 | 106650 | 107030 | 106930 | -1160 | -1260 | 107989 | 5774083.97 | 180075 | -7754 |
| 2611 | 107760 | 106390 | 107000 | 106160 | 106610 | 106480 | -1150 | -1280 | 55391 | 2949215.30 | 131781 | 948 |
| 2612 | 107400 | 105850 | 106720 | 105830 | 106390 | 106200 | -1010 | -1200 | 25504 | 1354265.29 | 92036 | 7049 |
| 2701 | 107170 | 106100 | 106460 | 105580 | 106150 | 105940 | -1020 | -1230 | 7942 | 420719.18 | 42804 | 1165 |
| 2702 | 107090 | 105800 | 106360 | 105410 | 106060 | 105800 | -1030 | -1290 | 3181 | 168275.01 | 20883 | 1030 |
| 2703 | 106990 | 105800 | 106260 | 105290 | 105970 | 105640 | -1020 | -1350 | 3781 | 199727.92 | 26729 | 1085 |
| 2704 | 106990 | 105450 | 106200 | 105300 | 105930 | 105570 | -1060 | -1420 | 1160 | 61236.01 | 12696 | 348 |
| 2705 | 106900 | 105500 | 106170 | 105300 | 105940 | 105730 | -960 | -1170 | 1351 | 71426.84 | 9987 | 798 |
| 2706 | 106740 | 105600 | 106180 | 105210 | 105960 | 105490 | -780 | -1250 | 2106 | 111090.33 | 8617 | 966 |
| 2707 | 106740 | 105920 | 106060 | 105170 | 105790 | 105450 | -950 | -1290 | 768 | 40493.00 | 4972 | 274 |
| 2708 | 106530 | 105880 | 106070 | 105050 | 105790 | 105550 | -740 | -980 | 1743 | 91991.40 | 5438 | 820 |
| Total | | 213761 | 11395618.65 | 538943 / 5484 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2609 | 97790 | | | | 97790 | 97790 | 0 | 0 | 0 | 0.00 | 970 | 0 |
| 2610 | 96270 | 95090 | 95460 | 94740 | 95130 | 95030 | -1140 | -1240 | 6555 | 311493.52 | 12724 | -518 |
| 2611 | 96000 | 94760 | 95230 | 94420 | 95070 | 94760 | -930 | -1240 | 2218 | 105098.16 | 5847 | 316 |
| 2612 | 95570 | 94110 | 94830 | 94110 | 94520 | 94420 | -1050 | -1150 | 10 | 472.13 | 214 | 2 |
| 2701 | 95490 | 94200 | 94380 | 93910 | 94380 | 94080 | -1110 | -1410 | 5 | 235.21 | 119 | -2 |
| 2702 | 96130 | | | | 95000 | 95000 | -1130 | -1130 | 0 | 0.00 | 2 | 0 |
| 2703 | 96290 | | | | 95090 | 95090 | -1200 | -1200 | 0 | 0.00 | 1 | 0 |
| 2704 | 97000 | | | | 95200 | 95200 | -1800 | -1800 | 0 | 0.00 | 1 | 0 |
| 2705 | 97210 | | | | 95310 | 95310 | -1900 | -1900 | 0 | 0.00 | 2 | 0 |
| 2706 | 97210 | | | | 96330 | 96330 | -880 | -880 | 0 | 0.00 | 1 | 0 |
| 2707 | 97080 | | | | 95270 | 95270 | -1810 | -1810 | 0 | 0.00 | 1 | 0 |
| 2708 | 96590 | | | | 95640 | 95640 | -950 | -950 | 0 | 0.00 | 0 | 0 |
| Total | | 8788 | 417299.01 | 19882 / -202 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2609 | 24020 | 24005 | 24385 | 23985 | 24120 | 24065 | 100 | 45 | 1535 | 18470.40 | 10395 | -45 |
| 2610 | 24005 | 23995 | 24130 | 23950 | 24115 | 24040 | 110 | 35 | 125415 | 1507502.13 | 169625 | -23041 |
| 2611 | 24000 | 23995 | 24125 | 23945 | 24105 | 24040 | 105 | 40 | 89808 | 1079596.09 | 220901 | 9430 |
| 2612 | 23985 | 23955 | 24110 | 23930 | 24090 | 24030 | 105 | 45 | 19021 | 228584.08 | 81324 | 3075 |
| 2701 | 23955 | 23930 | 24085 | 23900 | 24060 | 24000 | 105 | 45 | 8518 | 102221.02 | 42203 | 128 |
| 2702 | 23950 | 23930 | 24060 | 23900 | 24030 | 23970 | 80 | 20 | 3338 | 40011.86 | 19142 | 387 |
| 2703 | 23980 | 23940 | 24060 | 23910 | 24050 | 23980 | 70 | 0 | 1591 | 19079.64 | 15473 | 223 |
| 2704 | 23985 | 23970 | 24085 | 23930 | 24050 | 23995 | 65 | 10 | 343 | 4115.95 | 10911 | -1 |
| 2705 | 24005 | 23980 | 24095 | 23940 | 24050 | 24025 | 45 | 20 | 292 | 3508.21 | 4495 | 26 |
| 2706 | 24000 | 23960 | 24100 | 23935 | 24080 | 24005 | 80 | 5 | 205 | 2461.01 | 2837 | 88 |
| 2707 | 23995 | 24000 | 24095 | 23920 | 24095 | 24015 | 100 | 20 | 293 | 3518.42 | 1644 | 135 |
| 2708 | 23985 | 23995 | 24085 | 23940 | 24065 | 24000 | 80 | 15 | 53 | 636.00 | 688 | 5 |
| Total | | 250412 | 3009704.81 | 579638 / -9590 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2609 | 26390 | 26080 | 26150 | 25960 | 26065 | 26060 | -325 | -330 | 270 | 3518.76 | 5310 | -10 |
| 2610 | 26500 | 26000 | 26225 | 25945 | 26120 | 26085 | -380 | -415 | 123730 | 1613881.11 | 94907 | -11086 |
| 2611 | 26525 | 25960 | 26250 | 25960 | 26145 | 26115 | -380 | -410 | 99914 | 1304699.36 | 122991 | -4955 |
| 2612 | 26530 | 26060 | 26255 | 26010 | 26165 | 26125 | -365 | -405 | 23940 | 312735.01 | 41584 | -619 |
| 2701 | 26455 | 26080 | 26240 | 25980 | 26155 | 26105 | -300 | -350 | 5742 | 74947.51 | 10230 | -359 |
| 2702 | 26455 | 25980 | 26205 | 25980 | 26120 | 26065 | -335 | -390 | 353 | 4601.21 | 2333 | 28 |
| 2703 | 26435 | 25990 | 26160 | 25975 | 26080 | 26045 | -355 | -390 | 289 | 3764.22 | 1577 | -77 |
| 2704 | 26410 | 25975 | 26140 | 25935 | 26060 | 26035 | -350 | -375 | 31 | 403.58 | 667 | -1 |
| 2705 | 26385 | 26130 | 26130 | 25950 | 26100 | 26020 | -285 | -365 | 67 | 871.82 | 255 | -20 |
| 2706 | 26390 | 26005 | 26165 | 25755 | 26000 | 26030 | -390 | -360 | 45 | 585.69 | 107 | 6 |
| 2707 | 26370 | 26000 | 26085 | 25960 | 26020 | 25990 | -350 | -380 | 27 | 350.93 | 111 | 6 |
| 2708 | 26395 | 26010 | 26095 | 25900 | 25990 | 25985 | -405 | -410 | 18 | 233.91 | 95 | -1 |
| Total | | 254426 | 3320593.10 | 280167 / -17088 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2609 | 15880 | 15795 | 15795 | 15790 | 15795 | 15790 | -85 | -90 | 75 | 592.29 | 4040 | 75 |
| 2610 | 15960 | 15825 | 15865 | 15765 | 15775 | 15815 | -185 | -145 | 45113 | 356786.18 | 65193 | 1206 |
| 2611 | 15960 | 15850 | 15885 | 15785 | 15795 | 15825 | -165 | -135 | 28688 | 227057.32 | 61088 | 5535 |
| 2612 | 15970 | 15890 | 15920 | 15820 | 15840 | 15860 | -130 | -110 | 3962 | 31422.73 | 11895 | 1235 |
| 2701 | 16035 | 15945 | 15945 | 15850 | 15860 | 15880 | -175 | -155 | 126 | 1000.48 | 621 | 32 |
| 2702 | 16010 | | | | 15900 | 15900 | -110 | -110 | 0 | 0.00 | 56 | 0 |
| 2703 | 15970 | 15915 | 15915 | 15915 | 15915 | 15915 | -55 | -55 | 3 | 23.87 | 24 | -1 |
| 2704 | 15975 | 15935 | 15935 | 15900 | 15900 | 15920 | -75 | -55 | 3 | 23.89 | 51 | -3 |
| 2705 | 16000 | | | | 15945 | 15945 | -55 | -55 | 0 | 0.00 | 100 | 0 |
| 2706 | 16020 | 15905 | 15905 | 15870 | 15870 | 15890 | -150 | -130 | 3 | 23.84 | 130 | -3 |
| 2707 | 16020 | 15885 | 15915 | 15855 | 15915 | 15885 | -105 | -135 | 3 | 23.83 | 35 | -2 |
| 2708 | 15980 | 15930 | 15935 | 15925 | 15925 | 15930 | -55 | -50 | 3 | 23.90 | 7 | 1 |
| Total | | 77979 | 616978.31 | 143240 / 8075 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2609 | 124410 | 124300 | 124300 | 123000 | 123500 | 123730 | -910 | -680 | 312 | 3860.68 | 13056 | -12 |
| 2610 | 125080 | 123950 | 124700 | 123350 | 123950 | 124080 | -1130 | -1000 | 109518 | 1358943.12 | 126939 | -2851 |
| 2611 | 125280 | 123990 | 124950 | 123590 | 124190 | 124270 | -1090 | -1010 | 47053 | 584757.69 | 123575 | 3533 |
| 2612 | 125540 | 124770 | 125220 | 123870 | 124410 | 124530 | -1130 | -1010 | 12015 | 149633.56 | 62893 | 1833 |
| 2701 | 125890 | 124640 | 125470 | 124180 | 124670 | 124820 | -1220 | -1070 | 5686 | 70975.96 | 26274 | 831 |
| 2702 | 126080 | 124890 | 125710 | 124430 | 124930 | 125000 | -1150 | -1080 | 611 | 7637.54 | 4580 | 59 |
| 2703 | 126480 | 125260 | 125900 | 124840 | 125190 | 125350 | -1290 | -1130 | 154 | 1930.46 | 3353 | 28 |
| 2704 | 126680 | 125760 | 126270 | 124990 | 125430 | 125660 | -1250 | -1020 | 71 | 892.22 | 1132 | 7 |
| 2705 | 126820 | 126080 | 126480 | 125250 | 125830 | 125900 | -990 | -920 | 635 | 7994.69 | 5037 | 84 |
| 2706 | 127200 | 126340 | 126750 | 125620 | 126130 | 126280 | -1070 | -920 | 24 | 303.08 | 465 | 6 |
| 2707 | 127300 | 126670 | 127170 | 126000 | 126450 | 126380 | -850 | -920 | 50 | 631.92 | 615 | 36 |
| 2708 | 127970 | 127140 | 127490 | 126370 | 126750 | 126980 | -1220 | -990 | 28 | 355.56 | 82 | 10 |
| Total | | 176157 | 2187916.47 | 368001 / 3564 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2609 | 403070 | 395200 | 395200 | 393000 | 394500 | 393950 | -8570 | -9120 | 46 | 1812.19 | 2334 | -2 |
| 2610 | 403680 | 395000 | 397470 | 391410 | 392890 | 394520 | -10790 | -9160 | 105882 | 4177264.69 | 35194 | -859 |
| 2611 | 403760 | 395600 | 397670 | 391660 | 393110 | 394700 | -10650 | -9060 | 34630 | 1366871.65 | 23280 | 1740 |
| 2612 | 403680 | 397390 | 398000 | 392000 | 393450 | 394870 | -10230 | -8810 | 9801 | 387015.19 | 9700 | 561 |
| 2701 | 403580 | 394000 | 397800 | 392090 | 393350 | 395020 | -10230 | -8560 | 2440 | 96385.50 | 4045 | 352 |
| 2702 | 404650 | 394540 | 397680 | 392240 | 393700 | 394520 | -10950 | -10130 | 231 | 9113.63 | 620 | 21 |
| 2703 | 404310 | 397430 | 397860 | 392370 | 393760 | 395270 | -10550 | -9040 | 115 | 4545.70 | 222 | 0 |
| 2704 | 403360 | 397830 | 398110 | 394030 | 395290 | 396180 | -8070 | -7180 | 26 | 1030.09 | 52 | -1 |
| 2705 | 403970 | 396490 | 398650 | 393280 | 394510 | 396370 | -9460 | -7600 | 68 | 2695.34 | 321 | 7 |
| 2706 | 402820 | 398610 | 398820 | 393880 | 396170 | 396080 | -6650 | -6740 | 18 | 712.95 | 74 | 1 |
| 2707 | 403290 | 399070 | 399070 | 395120 | 397000 | 397430 | -6290 | -5860 | 7 | 278.21 | 41 | 0 |
| 2708 | 402590 | 397190 | 397280 | 394820 | 394820 | 396090 | -7770 | -6500 | 11 | 435.70 | 36 | 1 |
| Total | | 153275 | 6048160.83 | 75919 / 1821 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2609 | 2640 | 2641 | 2649 | 2641 | 2649 | 2641 | 9 | 1 | 150 | 792.54 | 3480 | -150 |
| 2610 | 2658 | 2660 | 2669 | 2642 | 2654 | 2659 | -4 | 1 | 14103 | 75010.26 | 42427 | -2491 |
| 2611 | 2668 | 2661 | 2680 | 2658 | 2666 | 2669 | -2 | 1 | 18153 | 96920.17 | 104484 | -1648 |
| 2612 | 2678 | 2671 | 2692 | 2668 | 2672 | 2680 | -6 | 2 | 3106 | 16651.78 | 60814 | 362 |
| 2701 | 2682 | 2680 | 2700 | 2670 | 2681 | 2688 | -1 | 6 | 119678 | 643411.72 | 229682 | 418 |
| 2702 | 2701 | 2701 | 2719 | 2692 | 2702 | 2706 | 1 | 5 | 4431 | 23988.80 | 26816 | 1918 |
| 2703 | 2721 | 2728 | 2736 | 2720 | 2727 | 2728 | 6 | 7 | 109 | 594.87 | 1032 | 45 |
| 2704 | 2739 | 2787 | 2787 | 2725 | 2738 | 2741 | -1 | 2 | 14 | 76.76 | 300 | 3 |
| 2705 | 2752 | 2752 | 2772 | 2752 | 2763 | 2763 | 11 | 11 | 343 | 1895.77 | 2675 | -40 |
| 2706 | 2778 | 2786 | 2786 | 2781 | 2781 | 2782 | 3 | 4 | 5 | 27.82 | 81 | 0 |
| 2707 | 2792 | 2800 | 2809 | 2795 | 2795 | 2801 | 3 | 9 | 28 | 156.90 | 192 | 2 |
| 2708 | 2798 | 2809 | 2819 | 2808 | 2813 | 2813 | 15 | 15 | 15 | 84.41 | 108 | -5 |
| Total | | 160135 | 859611.81 | 472091 / -1586 |
豫公网安备41010502003434号