SHFE Metals Close Price For January 5, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2601	98650	99020	101190	99020	101190	100350	2540	1700	26197	1314499.00	38175	-5362
2602	98700	99450	101380	99150	101350	100420	2650	1720	150947	7579312.86	216315	8069
2603	98850	98790	101520	98790	101470	100550	2620	1700	102782	5167425.42	178511	15662
2604	98880	99480	101550	99100	101400	100550	2520	1670	33101	1664254.02	68443	3877
2605	98800	99410	101510	99240	101450	100480	2650	1680	24229	1217265.85	52240	1580
2606	98700	99210	101380	99040	101380	100330	2680	1630	8103	406497.53	27530	585
2607	98460	99020	101170	99020	101090	100080	2630	1620	3339	167092.63	14455	855
2608	98380	98910	101100	98910	100980	100030	2600	1650	1380	69024.03	8816	-82
2609	98160	99270	100990	98890	100990	99940	2830	1780	3096	154714.81	17087	-78
2610	98180	98970	100840	98860	100790	99920	2610	1740	851	42516.74	7314	-134
2611	98050	98700	100790	98700	100700	99760	2650	1710	911	45442.85	9389	-10
2612	97860	98770	100740	98610	100650	99830	2790	1970	2294	114514.87	5184	754
Total									357230	17942560.58	643459 / 25716
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2601	88190	89770	91040	89040	89620	89860	1430	1670	53	2381.45	1990	-18
2602	88160	88470	90850	88470	90830	90010	2670	1850	7466	336027.40	7892	678
2603	88320	89340	90580	88970	90580	89940	2260	1620	944	42453.89	1030	316
2604	88020	89870	90120	89870	89980	89990	1960	1970	5	224.99	7	0
2605	87830				90510	90510	2680	2680	0	0.00	4	0
2606	87920				88800	88800	880	880	0	0.00	2	0
2607	86450				88740	88740	2290	2290	0	0.00	1	0
2608	86450	90310	90310	89690	89690	90000	3240	3550	2	90.00	0	0
2609	86360				88280	88280	1920	1920	0	0.00	0	0
2610	86400				88300	88300	1900	1900	0	0.00	0	0
2611	86310				88190	88190	1880	1880	0	0.00	0	0
2612	86310				88640	88640	2330	2330	0	0.00	0	0
Total									8470	381177.73	10926 / 976
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2601	22690	22975	23715	22975	23610	23515	920	825	13982	164410.69	26340	-3407
2602	22740	23085	23780	23065	23645	23560	905	820	335391	3951072.07	261134	4761
2603	22795	23250	23830	23130	23700	23625	905	830	235644	2783939.99	280182	29962
2604	22830	23040	23860	23040	23740	23650	910	820	66201	782865.12	66413	5057
2605	22870	23200	23900	23200	23780	23700	910	830	46437	550391.85	43278	5301
2606	22920	23330	23925	23280	23805	23730	885	810	12454	147795.48	17252	1834
2607	22900	23200	23905	23200	23790	23710	890	810	4002	47447.73	6589	593
2608	22855	23055	23890	23055	23790	23675	935	820	2033	24069.88	4174	275
2609	22905	23230	23855	23205	23780	23735	875	830	2420	28721.94	1958	245
2610	22925	23490	23880	23465	23800	23750	875	825	1701	20201.65	1767	481
2611	22980	23555	23920	23495	23815	23780	835	800	874	10393.37	949	61
2612	22990	23895	23945	23450	23885	23795	895	805	1426	16969.26	1133	233
Total									722565	8528279.01	711169 / 45396
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2601	23250	23400	23900	23400	23800	23735	550	485	5267	62514.29	7555	-1472
2602	23295	23435	23930	23400	23820	23755	525	460	141147	1676514.00	89942	3363
2603	23340	23480	23970	23410	23865	23805	525	465	83334	992019.90	78766	6479
2604	23385	23565	24000	23485	23895	23850	510	465	16854	201025.06	20283	3187
2605	23400	23480	24015	23480	23920	23860	520	460	4162	49660.96	8986	532
2606	23355	23565	24020	23520	23925	23895	570	540	598	7144.86	1239	21
2607	23400	23695	24035	23645	23930	23900	530	500	86	1027.86	156	7
2608	23405	23550	24005	23545	23900	23840	495	435	97	1156.28	138	9
2609	23470	23550	24030	23550	23880	23875	410	405	262	3128.21	397	102
2610	23450	23740	24035	23660	23945	23840	495	390	53	631.76	99	2
2611	23495	23650	24055	23650	23925	23910	430	415	43	514.16	46	-3
2612	23540	23715	24075	23715	23955	23990	415	450	49	587.86	65	3
Total									251952	2995925.19	207672 / 12230
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2601	17295	17360	17435	17345	17375	17410	80	115	1195	10403.16	3275	95
2602	17280	17365	17480	17300	17395	17400	115	120	38065	331223.44	47544	2132
2603	17290	17370	17495	17310	17415	17415	125	125	18917	164761.31	36596	3285
2604	17280	17360	17505	17330	17400	17425	120	145	1665	14510.26	3359	91
2605	17320	17350	17535	17350	17455	17440	135	120	138	1203.47	484	8
2606	17305	17410	17535	17355	17460	17455	155	150	14	122.20	101	0
2607	17305	17405	17565	17405	17535	17465	230	160	11	96.07	51	6
2608	17370	17430	17600	17430	17560	17520	190	150	10	87.61	57	7
2609	17415	17480	17660	17480	17580	17615	165	200	25	220.23	64	17
2610	17480	17520	17665	17520	17530	17560	50	80	29	254.65	120	5
2611	17455	17565	17635	17565	17620	17610	165	155	8	70.45	41	1
2612	17465	17505	17700	17490	17600	17605	135	140	18	158.46	31	1
Total									60095	523111.30	91723 / 5648
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2601	133100	135580	135580	132730	133750	133830	650	730	3004	40202.76	9732	326
2602	133340	135000	136120	133000	134100	134250	760	910	366893	4925859.12	134729	1934
2603	133480	135000	136290	133370	134430	134530	950	1050	79540	1070054.08	95263	5606
2604	133710	135350	136600	133650	134730	134810	1020	1100	14379	193854.51	32102	568
2605	133970	135310	136800	134020	135080	135180	1110	1210	49067	663321.02	60067	7308
2606	133970	135750	137000	134230	135200	135400	1230	1430	7409	100322.23	8470	1604
2607	134160	136170	137230	134470	135550	135760	1390	1600	812	11024.32	2353	62
2608	134420	135480	137470	134840	135890	136090	1470	1670	734	9989.12	1284	28
2609	134720	134700	137750	134700	136270	136280	1550	1560	6183	84262.85	10102	646
2610	135240	136210	137910	135570	136500	136750	1260	1510	451	6167.75	924	139
2611	135510	136900	138160	135960	136850	136930	1340	1420	220	3012.64	639	57
2612	135740	137710	138780	136120	137280	137260	1540	1520	610	8372.92	1437	135
Total									529302	7116443.32	357102 / 18413
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2601	326060	326090	334760	325500	334030	331940	7970	5880	1932	64131.25	3366	-544
2602	326370	326000	335260	326000	334370	332450	8000	6080	148000	4920323.99	38437	509
2603	326800	325900	335800	325900	335030	332760	8230	5960	35429	1178960.26	26370	1487
2604	326820	323720	336120	323720	335190	333100	8370	6280	9220	307121.83	10296	-115
2605	326330	326470	336120	326470	335340	333330	9010	7000	5618	187267.18	6330	601
2606	325730	327360	335710	327360	335710	332550	9980	6820	430	14299.91	2846	62
2607	324640	329370	334960	327800	334000	333030	9360	8390	114	3796.61	737	10
2608	324380	328250	334600	328250	334520	332780	10140	8400	88	2928.51	725	-1
2609	326280	329220	335020	329220	334110	333920	7830	7640	147	4908.74	308	28
2610	327620	332460	335680	332460	334330	334750	6710	7130	48	1606.81	160	1
2611	329410	333000	337000	332080	336710	334880	7300	5470	32	1071.62	157	2
2612	330350	329110	337550	329110	335640	334820	5290	4470	35	1171.89	112	16
Total									201093	6687588.61	89844 / 2056
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2601	2602	2629	2660	2596	2620	2631	18	29	4033	21226.42	10245	-2473
2602	2628	2650	2692	2620	2632	2657	4	29	51332	272787.75	85421	-3374
2603	2731	2747	2795	2722	2735	2756	4	25	20321	112028.29	77221	2071
2604	2756	2782	2817	2745	2757	2782	1	26	2374	13211.34	32011	26
2605	2766	2791	2828	2757	2770	2793	4	27	518543	2897582.21	409986	36647
2606	2785	2833	2847	2780	2790	2812	5	27	2435	13694.76	7345	908
2607	2811	2840	2863	2796	2805	2830	-6	19	369	2088.81	3911	51
2608	2822	2836	2879	2820	2828	2857	6	35	188	1074.28	713	-27
2609	2839	2860	2902	2834	2850	2871	11	32	9551	54860.93	24861	815
2610	2852	2869	2911	2855	2871	2887	19	35	124	716.01	466	1
2611	2871	2850	2925	2850	2877	2898	6	27	211	1223.14	433	22
2612	2885	2800	2939	2800	2906	2904	21	19	145	842.44	228	20
Total									609626	3391336.38	652841 / 34687

Home > Market Data > SHFE