SHFE Metals Close Price For January 6, 2026
Tuesday, Jan 06, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2601 | 100350 | 100730 | 105330 | 100600 | 105330 | 103450 | 4980 | 3100 | 20305 | 1050329.15 | 32735 | -5440 |
| 2602 | 100420 | 100890 | 105490 | 100670 | 105320 | 103300 | 4900 | 2880 | 291025 | 15031890.24 | 223636 | 7321 |
| 2603 | 100550 | 100970 | 105620 | 100880 | 105440 | 103540 | 4890 | 2990 | 185706 | 9614290.69 | 196308 | 17797 |
| 2604 | 100550 | 100850 | 105650 | 100850 | 105420 | 103620 | 4870 | 3070 | 59763 | 3096357.67 | 75120 | 6677 |
| 2605 | 100480 | 101000 | 105610 | 100910 | 105370 | 103430 | 4890 | 2950 | 47692 | 2466572.73 | 57798 | 5558 |
| 2606 | 100330 | 100950 | 105490 | 100540 | 105250 | 103280 | 4920 | 2950 | 17273 | 892049.20 | 28953 | 1423 |
| 2607 | 100080 | 100370 | 105250 | 100370 | 105000 | 102820 | 4920 | 2740 | 6216 | 319587.68 | 16154 | 1699 |
| 2608 | 100030 | 100530 | 105190 | 100450 | 105110 | 103070 | 5080 | 3040 | 2689 | 138585.31 | 9029 | 213 |
| 2609 | 99940 | 100550 | 105100 | 100410 | 104960 | 102890 | 5020 | 2950 | 4852 | 249612.94 | 17466 | 379 |
| 2610 | 99920 | 100380 | 105000 | 100260 | 104840 | 102450 | 4920 | 2530 | 2275 | 116546.68 | 7976 | 662 |
| 2611 | 99760 | 100300 | 104840 | 100270 | 104740 | 102740 | 4980 | 2980 | 2747 | 141121.26 | 9970 | 581 |
| 2612 | 99830 | 100200 | 104880 | 100170 | 104770 | 102600 | 4940 | 2770 | 3781 | 193975.74 | 6360 | 1176 |
| Total | | 644324 | 33310919.27 | 681505 / 38046 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2601 | 89860 | 89830 | 92700 | 89830 | 92700 | 90400 | 2840 | 540 | 40 | 1808.03 | 1960 | -30 |
| 2602 | 90010 | 90380 | 94220 | 90210 | 93970 | 92320 | 3960 | 2310 | 15921 | 734914.17 | 7958 | 66 |
| 2603 | 89940 | 90130 | 93960 | 89980 | 93830 | 92150 | 3890 | 2210 | 1011 | 46582.77 | 1277 | 247 |
| 2604 | 89990 | 92630 | 92630 | 92630 | 92630 | 92630 | 2640 | 2640 | 1 | 46.32 | 6 | -1 |
| 2605 | 90510 | 92750 | 92750 | 92730 | 92730 | 92740 | 2220 | 2230 | 2 | 92.74 | 4 | 0 |
| 2606 | 88800 | | | | 90980 | 90980 | 2180 | 2180 | 0 | 0.00 | 2 | 0 |
| 2607 | 88740 | | | | 90920 | 90920 | 2180 | 2180 | 0 | 0.00 | 1 | 0 |
| 2608 | 90000 | | | | 91840 | 91840 | 1840 | 1840 | 0 | 0.00 | 0 | 0 |
| 2609 | 88280 | 92350 | 92350 | 92350 | 92350 | 92350 | 4070 | 4070 | 1 | 46.18 | 1 | 1 |
| 2610 | 88300 | | | | 91780 | 91780 | 3480 | 3480 | 0 | 0.00 | 0 | 0 |
| 2611 | 88190 | | | | 91730 | 91730 | 3540 | 3540 | 0 | 0.00 | 0 | 0 |
| 2612 | 88640 | | | | 91730 | 91730 | 3090 | 3090 | 0 | 0.00 | 0 | 0 |
| Total | | 16976 | 783490.19 | 11209 / 283 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2601 | 23515 | 23610 | 24295 | 23470 | 24285 | 24040 | 770 | 525 | 16090 | 193426.14 | 23315 | -3025 |
| 2602 | 23560 | 23560 | 24375 | 23500 | 24335 | 24075 | 775 | 515 | 550931 | 6632540.21 | 253034 | -8098 |
| 2603 | 23625 | 23625 | 24410 | 23575 | 24395 | 24130 | 770 | 505 | 439658 | 5305400.55 | 304361 | 24179 |
| 2604 | 23650 | 23700 | 24455 | 23610 | 24425 | 24165 | 775 | 515 | 100122 | 1209879.46 | 73625 | 7212 |
| 2605 | 23700 | 23755 | 24500 | 23665 | 24475 | 24215 | 775 | 515 | 70296 | 851237.58 | 52143 | 8865 |
| 2606 | 23730 | 23805 | 24515 | 23680 | 24490 | 24245 | 760 | 515 | 15965 | 193572.78 | 19895 | 2643 |
| 2607 | 23710 | 23765 | 24505 | 23670 | 24470 | 24120 | 760 | 410 | 4542 | 54783.27 | 6619 | 30 |
| 2608 | 23675 | 23750 | 24500 | 23665 | 24455 | 24215 | 780 | 540 | 2091 | 25316.93 | 4252 | 78 |
| 2609 | 23735 | 23780 | 24500 | 23685 | 24485 | 24155 | 750 | 420 | 3991 | 48206.39 | 2783 | 825 |
| 2610 | 23750 | 23745 | 24500 | 23685 | 24495 | 24155 | 745 | 405 | 2889 | 34897.07 | 2711 | 944 |
| 2611 | 23780 | 23800 | 24535 | 23725 | 24525 | 24220 | 745 | 440 | 821 | 9943.74 | 1118 | 169 |
| 2612 | 23795 | 23830 | 24555 | 23755 | 24555 | 24250 | 760 | 455 | 2119 | 25695.47 | 1744 | 611 |
| Total | | 1209515 | 14584899.58 | 745600 / 34433 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2601 | 23735 | 23780 | 24400 | 23765 | 24275 | 24180 | 540 | 445 | 3150 | 38090.18 | 5820 | -1735 |
| 2602 | 23755 | 23775 | 24420 | 23775 | 24295 | 24135 | 540 | 380 | 177165 | 2138354.79 | 96459 | 6517 |
| 2603 | 23805 | 23840 | 24460 | 23840 | 24345 | 24190 | 540 | 385 | 115374 | 1395650.02 | 91681 | 12915 |
| 2604 | 23850 | 23860 | 24490 | 23860 | 24375 | 24210 | 525 | 360 | 20432 | 247361.76 | 23322 | 3039 |
| 2605 | 23860 | 23920 | 24515 | 23900 | 24390 | 24230 | 530 | 370 | 7172 | 86899.79 | 9634 | 648 |
| 2606 | 23895 | 23890 | 24500 | 23890 | 24370 | 24175 | 475 | 280 | 1413 | 17080.86 | 1654 | 415 |
| 2607 | 23900 | 23940 | 24495 | 23940 | 24460 | 24150 | 560 | 250 | 416 | 5023.37 | 453 | 297 |
| 2608 | 23840 | 23955 | 24505 | 23910 | 24395 | 24165 | 555 | 325 | 401 | 4845.60 | 408 | 270 |
| 2609 | 23875 | 23955 | 24445 | 23935 | 24390 | 24170 | 515 | 295 | 566 | 6840.99 | 572 | 175 |
| 2610 | 23840 | 24050 | 24440 | 24010 | 24415 | 24150 | 575 | 310 | 91 | 1098.98 | 114 | 15 |
| 2611 | 23910 | 24055 | 24480 | 24050 | 24445 | 24175 | 535 | 265 | 47 | 568.13 | 51 | 5 |
| 2612 | 23990 | 23925 | 24485 | 23925 | 24420 | 24250 | 430 | 260 | 45 | 545.63 | 75 | 10 |
| Total | | 326272 | 3942360.09 | 230243 / 22571 |
| efp | | | 23755 | 23755 | | | | | 200 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2601 | 17410 | 17500 | 17580 | 17480 | 17490 | 17525 | 80 | 115 | 210 | 1840.39 | 3345 | 70 |
| 2602 | 17400 | 17385 | 17670 | 17380 | 17520 | 17510 | 120 | 110 | 56885 | 498106.26 | 51000 | 3456 |
| 2603 | 17415 | 17380 | 17640 | 17380 | 17545 | 17540 | 130 | 125 | 24614 | 215872.36 | 41928 | 5332 |
| 2604 | 17425 | 17420 | 17660 | 17415 | 17550 | 17555 | 125 | 130 | 2613 | 22941.53 | 3770 | 411 |
| 2605 | 17440 | 17465 | 17640 | 17430 | 17580 | 17555 | 140 | 115 | 491 | 4309.89 | 566 | 82 |
| 2606 | 17455 | 17455 | 17655 | 17455 | 17620 | 17565 | 165 | 110 | 53 | 465.49 | 118 | 17 |
| 2607 | 17465 | 17555 | 17685 | 17555 | 17650 | 17645 | 185 | 180 | 8 | 70.59 | 50 | -1 |
| 2608 | 17520 | 17575 | 17695 | 17575 | 17675 | 17660 | 155 | 140 | 8 | 70.65 | 58 | 1 |
| 2609 | 17615 | 17635 | 17730 | 17585 | 17670 | 17660 | 55 | 45 | 18 | 158.95 | 72 | 8 |
| 2610 | 17560 | 17620 | 17790 | 17610 | 17710 | 17720 | 150 | 160 | 21 | 186.09 | 128 | 8 |
| 2611 | 17610 | 17710 | 17755 | 17710 | 17750 | 17730 | 140 | 120 | 8 | 70.92 | 43 | 2 |
| 2612 | 17605 | 17605 | 17770 | 17605 | 17770 | 17700 | 165 | 95 | 7 | 61.95 | 32 | 1 |
| Total | | 84936 | 744155.06 | 101110 / 9387 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2601 | 133830 | 133360 | 139510 | 133360 | 139410 | 137600 | 5580 | 3770 | 1704 | 23448.44 | 9390 | -342 |
| 2602 | 134250 | 134100 | 139960 | 133160 | 139800 | 136780 | 5550 | 2530 | 738159 | 10097150.11 | 131254 | -3475 |
| 2603 | 134530 | 134130 | 140150 | 133320 | 140020 | 137270 | 5490 | 2740 | 147653 | 2026910.75 | 97204 | 1941 |
| 2604 | 134810 | 134700 | 140470 | 133730 | 140300 | 137480 | 5490 | 2670 | 25138 | 345606.42 | 32896 | 794 |
| 2605 | 135180 | 135200 | 140870 | 134080 | 140630 | 138100 | 5450 | 2920 | 83892 | 1158586.32 | 62392 | 2325 |
| 2606 | 135400 | 135370 | 141050 | 134420 | 140780 | 138270 | 5380 | 2870 | 11057 | 152885.72 | 10149 | 1679 |
| 2607 | 135760 | 135060 | 141340 | 134760 | 141120 | 138460 | 5360 | 2700 | 1089 | 15078.59 | 2312 | -41 |
| 2608 | 136090 | 135910 | 141550 | 135040 | 141470 | 138250 | 5380 | 2160 | 808 | 11171.36 | 1305 | 21 |
| 2609 | 136280 | 136270 | 141910 | 135380 | 141740 | 139090 | 5460 | 2810 | 8630 | 120038.76 | 10354 | 252 |
| 2610 | 136750 | 136210 | 142130 | 135680 | 141860 | 139120 | 5110 | 2370 | 678 | 9432.84 | 1052 | 128 |
| 2611 | 136930 | 136600 | 142500 | 135980 | 142350 | 139360 | 5420 | 2430 | 578 | 8055.40 | 718 | 79 |
| 2612 | 137260 | 136960 | 142980 | 136330 | 142780 | 139370 | 5520 | 2110 | 1057 | 14732.29 | 1738 | 301 |
| Total | | 1020443 | 13983096.99 | 360764 / 3662 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2601 | 331940 | 332520 | 349480 | 330390 | 348170 | 339000 | 16230 | 7060 | 1180 | 40002.63 | 3070 | -296 |
| 2602 | 332450 | 332990 | 350510 | 330550 | 348820 | 340870 | 16370 | 8420 | 324985 | 11077823.35 | 41195 | 2758 |
| 2603 | 332760 | 333970 | 351010 | 331110 | 349410 | 341850 | 16650 | 9090 | 74508 | 2547104.81 | 32333 | 5963 |
| 2604 | 333100 | 333180 | 351270 | 331350 | 349400 | 342540 | 16300 | 9440 | 16205 | 555101.78 | 11073 | 777 |
| 2605 | 333330 | 333830 | 351110 | 331400 | 349210 | 342840 | 15880 | 9510 | 10022 | 343601.03 | 7526 | 1196 |
| 2606 | 332550 | 332980 | 350000 | 330800 | 347520 | 344810 | 14970 | 12260 | 2922 | 100754.43 | 3517 | 671 |
| 2607 | 333030 | 330560 | 348410 | 330560 | 346090 | 342470 | 13060 | 9440 | 1233 | 42227.60 | 971 | 234 |
| 2608 | 332780 | 331660 | 348220 | 330580 | 345210 | 341970 | 12430 | 9190 | 821 | 28076.14 | 902 | 177 |
| 2609 | 333920 | 330900 | 349130 | 330880 | 345150 | 340670 | 11230 | 6750 | 530 | 18055.58 | 284 | -24 |
| 2610 | 334750 | 331560 | 349680 | 331560 | 344070 | 341810 | 9320 | 7060 | 279 | 9536.66 | 110 | -50 |
| 2611 | 334880 | 332400 | 349740 | 330680 | 343790 | 341900 | 8910 | 7020 | 193 | 6598.80 | 115 | -42 |
| 2612 | 334820 | 334150 | 349010 | 333900 | 344170 | 341790 | 9350 | 6970 | 120 | 4101.48 | 103 | -9 |
| Total | | 432998 | 14772984.28 | 101199 / 11355 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2601 | 2631 | 2620 | 2671 | 2606 | 2650 | 2632 | 19 | 1 | 3660 | 19271.46 | 7245 | -3000 |
| 2602 | 2657 | 2624 | 2696 | 2623 | 2673 | 2659 | 16 | 2 | 56211 | 298968.02 | 79277 | -6144 |
| 2603 | 2756 | 2736 | 2807 | 2729 | 2780 | 2764 | 24 | 8 | 23399 | 129386.34 | 81305 | 4084 |
| 2604 | 2782 | 2753 | 2828 | 2750 | 2800 | 2789 | 18 | 7 | 2392 | 13342.77 | 32063 | 52 |
| 2605 | 2793 | 2762 | 2846 | 2762 | 2818 | 2799 | 25 | 6 | 717654 | 4018119.28 | 429905 | 19914 |
| 2606 | 2812 | 2790 | 2865 | 2784 | 2838 | 2816 | 26 | 4 | 3588 | 20214.78 | 8356 | 1011 |
| 2607 | 2830 | 2803 | 2879 | 2803 | 2857 | 2835 | 27 | 5 | 698 | 3957.67 | 4116 | 205 |
| 2608 | 2857 | 2823 | 2897 | 2823 | 2868 | 2848 | 11 | -9 | 269 | 1532.53 | 712 | -1 |
| 2609 | 2871 | 2850 | 2916 | 2842 | 2891 | 2877 | 20 | 6 | 13040 | 75033.78 | 26740 | 1879 |
| 2610 | 2887 | 2871 | 2925 | 2856 | 2900 | 2886 | 13 | -1 | 112 | 646.65 | 442 | -24 |
| 2611 | 2898 | 2877 | 2945 | 2862 | 2917 | 2902 | 19 | 4 | 131 | 760.38 | 447 | 14 |
| 2612 | 2904 | 2903 | 3107 | 2858 | 2944 | 2940 | 40 | 36 | 249 | 1464.51 | 250 | 22 |
| Total | | 821403 | 4582698.16 | 670858 / 18012 |
| efp | | | 2600 | 2600 | | | | | 75 | | | |
豫公网安备41010502003434号