SHFE Metals Close Price For January 8, 2026
Thursday, Jan 08, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2601 | 103550 | 102910 | 103350 | 99970 | 100970 | 101570 | -2580 | -1980 | 26620 | 1351963.93 | 28280 | -500 |
| 2602 | 104090 | 103200 | 103560 | 100040 | 101220 | 101870 | -2870 | -2220 | 303496 | 15458782.41 | 204090 | -11779 |
| 2603 | 104210 | 103000 | 103770 | 100020 | 101250 | 101970 | -2960 | -2240 | 254669 | 12985501.53 | 204262 | -2027 |
| 2604 | 104200 | 103430 | 103790 | 100130 | 101230 | 101920 | -2970 | -2280 | 80287 | 4091448.90 | 80085 | 3151 |
| 2605 | 104180 | 103500 | 103830 | 100060 | 101160 | 101920 | -3020 | -2260 | 71246 | 3630758.58 | 64296 | 3363 |
| 2606 | 104100 | 103480 | 103720 | 99950 | 100920 | 101760 | -3180 | -2340 | 28794 | 1465066.40 | 33061 | 2608 |
| 2607 | 104050 | 103000 | 103660 | 99840 | 100780 | 101560 | -3270 | -2490 | 7854 | 398829.52 | 17235 | 813 |
| 2608 | 103950 | 103190 | 103600 | 99680 | 100430 | 101570 | -3520 | -2380 | 6505 | 330382.32 | 10187 | 984 |
| 2609 | 103910 | 103070 | 103560 | 99590 | 100290 | 101110 | -3620 | -2800 | 12060 | 609714.84 | 19842 | 2070 |
| 2610 | 103790 | 102960 | 103550 | 99310 | 99910 | 101260 | -3880 | -2530 | 6561 | 332196.36 | 9828 | 1736 |
| 2611 | 103610 | 102890 | 103550 | 99290 | 99800 | 101360 | -3810 | -2250 | 3654 | 185186.22 | 10477 | 460 |
| 2612 | 103690 | 102920 | 103500 | 99000 | 99530 | 101250 | -4160 | -2440 | 7130 | 360958.95 | 9189 | 2171 |
| Total | | 808876 | 41200789.94 | 690832 / 3050 |
| efp | | | 103650 | 103630 | | | | | 100 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2601 | 92630 | 90170 | 90170 | 89840 | 89890 | 89960 | -2740 | -2670 | 15 | 674.75 | 1940 | 0 |
| 2602 | 92590 | 91900 | 92150 | 88720 | 89900 | 90430 | -2690 | -2160 | 16109 | 728373.01 | 7861 | -25 |
| 2603 | 92420 | 91930 | 92140 | 88850 | 89980 | 90530 | -2440 | -1890 | 1555 | 70391.22 | 2029 | 547 |
| 2604 | 91910 | 91640 | 91680 | 89130 | 89920 | 90590 | -1990 | -1320 | 36 | 1630.68 | 14 | 4 |
| 2605 | 92320 | 91280 | 91330 | 89300 | 90420 | 89950 | -1900 | -2370 | 33 | 1484.21 | 19 | 4 |
| 2606 | 90980 | | | | 90980 | 90980 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2607 | 93160 | | | | 91610 | 91610 | -1550 | -1550 | 0 | 0.00 | 4 | 0 |
| 2608 | 91840 | | | | 91670 | 91670 | -170 | -170 | 0 | 0.00 | 0 | 0 |
| 2609 | 92350 | | | | 91500 | 91500 | -850 | -850 | 0 | 0.00 | 1 | 0 |
| 2610 | 91780 | | | | 91510 | 91510 | -270 | -270 | 0 | 0.00 | 0 | 0 |
| 2611 | 91730 | 92490 | 92490 | 89910 | 89910 | 91140 | -1820 | -590 | 21 | 956.99 | 0 | 0 |
| 2612 | 91730 | | | | 91420 | 91420 | -310 | -310 | 0 | 0.00 | 0 | 0 |
| Total | | 17769 | 803510.85 | 11870 / 530 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2601 | 24355 | 24345 | 24350 | 23490 | 23785 | 23940 | -570 | -415 | 7445 | 89134.36 | 16975 | -2360 |
| 2602 | 24430 | 24350 | 24370 | 23480 | 23725 | 23990 | -705 | -440 | 563137 | 6756092.31 | 200227 | -30668 |
| 2603 | 24485 | 24300 | 24420 | 23505 | 23765 | 24015 | -720 | -470 | 496116 | 5958245.93 | 290530 | -19764 |
| 2604 | 24520 | 24440 | 24465 | 23560 | 23810 | 24060 | -710 | -460 | 106801 | 1284986.36 | 83253 | 3112 |
| 2605 | 24570 | 24500 | 24565 | 23605 | 23855 | 24090 | -715 | -480 | 75442 | 908826.83 | 59288 | 2728 |
| 2606 | 24600 | 24500 | 24555 | 23645 | 23910 | 24135 | -690 | -465 | 19419 | 234370.23 | 21253 | -106 |
| 2607 | 24585 | 24510 | 24525 | 23645 | 23870 | 24105 | -715 | -480 | 3972 | 47875.79 | 6982 | 49 |
| 2608 | 24575 | 24595 | 24595 | 23660 | 23905 | 24120 | -670 | -455 | 2816 | 33966.80 | 4516 | 107 |
| 2609 | 24585 | 24500 | 24535 | 23675 | 23880 | 24135 | -705 | -450 | 2930 | 35358.66 | 3591 | 129 |
| 2610 | 24610 | 24395 | 24545 | 23700 | 23955 | 24175 | -655 | -435 | 1921 | 23223.12 | 3380 | 169 |
| 2611 | 24620 | 24475 | 24560 | 23730 | 23940 | 24205 | -680 | -415 | 1246 | 15082.80 | 1393 | 226 |
| 2612 | 24655 | 24500 | 24585 | 23755 | 23965 | 24210 | -690 | -445 | 2028 | 24550.47 | 2462 | 197 |
| Total | | 1283273 | 15411713.64 | 693850 / -46181 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2601 | 24220 | 24170 | 24170 | 23820 | 23930 | 24015 | -290 | -205 | 3350 | 40228.93 | 3690 | -1410 |
| 2602 | 24305 | 24190 | 24230 | 23845 | 23975 | 24045 | -330 | -260 | 151811 | 1825483.32 | 83751 | -7852 |
| 2603 | 24360 | 24225 | 24275 | 23880 | 24010 | 24090 | -350 | -270 | 98557 | 1187279.97 | 89228 | -150 |
| 2604 | 24400 | 24265 | 24320 | 23920 | 24045 | 24130 | -355 | -270 | 23035 | 277948.08 | 26943 | 1318 |
| 2605 | 24410 | 24295 | 24335 | 23930 | 24065 | 24120 | -345 | -290 | 6417 | 77401.11 | 10469 | 220 |
| 2606 | 24415 | 24260 | 24330 | 23950 | 24055 | 24140 | -360 | -275 | 893 | 10778.70 | 1898 | 99 |
| 2607 | 24425 | 24110 | 24320 | 23950 | 24065 | 24180 | -360 | -245 | 180 | 2176.38 | 505 | 14 |
| 2608 | 24460 | 24410 | 24410 | 23985 | 24075 | 24175 | -385 | -285 | 240 | 2901.26 | 430 | 4 |
| 2609 | 24485 | 24355 | 24375 | 23970 | 24095 | 24255 | -390 | -230 | 277 | 3359.52 | 628 | 2 |
| 2610 | 24485 | 24385 | 24390 | 24005 | 24070 | 24245 | -415 | -240 | 24 | 290.95 | 115 | 6 |
| 2611 | 24455 | 24340 | 24355 | 24000 | 24120 | 24235 | -335 | -220 | 38 | 460.53 | 76 | 11 |
| 2612 | 24485 | 24390 | 24390 | 24005 | 24010 | 24240 | -475 | -245 | 21 | 254.57 | 75 | -13 |
| Total | | 284843 | 3428563.32 | 217808 / -7751 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2601 | 17640 | 17610 | 17610 | 17295 | 17295 | 17430 | -345 | -210 | 260 | 2265.99 | 3785 | -5 |
| 2602 | 17690 | 17725 | 17760 | 17265 | 17335 | 17520 | -355 | -170 | 87520 | 766685.95 | 46028 | -5981 |
| 2603 | 17725 | 17770 | 17785 | 17315 | 17370 | 17535 | -355 | -190 | 55659 | 488085.94 | 57724 | 3652 |
| 2604 | 17740 | 17785 | 17800 | 17340 | 17405 | 17550 | -335 | -190 | 5337 | 46836.96 | 6407 | 762 |
| 2605 | 17710 | 17700 | 17840 | 17350 | 17410 | 17570 | -300 | -140 | 728 | 6397.16 | 945 | 167 |
| 2606 | 17770 | 17815 | 17815 | 17395 | 17395 | 17595 | -375 | -175 | 43 | 378.38 | 136 | 0 |
| 2607 | 17800 | 17750 | 17750 | 17470 | 17470 | 17600 | -330 | -200 | 13 | 114.42 | 69 | 4 |
| 2608 | 17810 | 17780 | 17780 | 17525 | 17525 | 17690 | -285 | -120 | 8 | 70.78 | 54 | 1 |
| 2609 | 17855 | 18840 | 18840 | 17485 | 17495 | 17720 | -360 | -135 | 115 | 1019.11 | 120 | 50 |
| 2610 | 17880 | 18265 | 18265 | 17570 | 17570 | 17755 | -310 | -125 | 64 | 568.21 | 129 | 6 |
| 2611 | 17885 | 17920 | 17920 | 17775 | 17785 | 17845 | -100 | -40 | 14 | 124.94 | 56 | 7 |
| 2612 | 17930 | 17940 | 17940 | 17675 | 17675 | 17865 | -255 | -65 | 8 | 71.46 | 43 | 4 |
| Total | | 149769 | 1312619.28 | 115496 / -1333 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2601 | 144920 | 146750 | 148880 | 133510 | 136000 | 142330 | -8920 | -2590 | 924 | 13152.01 | 8994 | -180 |
| 2602 | 145370 | 146500 | 149600 | 133800 | 136440 | 142910 | -8930 | -2460 | 1520545 | 21730721.20 | 127979 | -4976 |
| 2603 | 145630 | 148220 | 149780 | 133970 | 136590 | 142720 | -9040 | -2910 | 409993 | 5851718.10 | 109188 | 7356 |
| 2604 | 146080 | 148470 | 150000 | 134390 | 136890 | 142260 | -9190 | -3820 | 70627 | 1004762.19 | 35392 | 999 |
| 2605 | 146490 | 149200 | 150290 | 134770 | 137250 | 142930 | -9240 | -3560 | 292854 | 4186015.44 | 76031 | 11733 |
| 2606 | 146690 | 149430 | 150550 | 134950 | 137410 | 142390 | -9280 | -4300 | 36439 | 518887.10 | 12424 | 1966 |
| 2607 | 147010 | 149600 | 150790 | 135240 | 137560 | 140500 | -9450 | -6510 | 8170 | 114791.53 | 2663 | 336 |
| 2608 | 147230 | 151500 | 153490 | 135450 | 137810 | 141480 | -9420 | -5750 | 8121 | 114896.93 | 1759 | 430 |
| 2609 | 147650 | 150220 | 151360 | 135830 | 138120 | 142950 | -9530 | -4700 | 50575 | 722997.71 | 16340 | 4936 |
| 2610 | 147980 | 148310 | 151710 | 136140 | 138130 | 142810 | -9850 | -5170 | 2705 | 38631.97 | 1116 | 70 |
| 2611 | 147910 | 149520 | 151940 | 136070 | 138250 | 144090 | -9660 | -3820 | 1941 | 27968.64 | 1084 | 262 |
| 2612 | 148570 | 150550 | 158000 | 136680 | 138680 | 144740 | -9890 | -3830 | 3924 | 56796.63 | 2266 | 328 |
| Total | | 2406818 | 34381339.44 | 395236 / 23260 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2601 | 354770 | 357800 | 358470 | 343600 | 349290 | 350780 | -5480 | -3990 | 766 | 26870.38 | 2744 | -210 |
| 2602 | 356150 | 356000 | 359300 | 343590 | 349640 | 352830 | -6510 | -3320 | 400445 | 14129216.03 | 38794 | -5175 |
| 2603 | 356500 | 356870 | 359900 | 344000 | 350310 | 353140 | -6190 | -3360 | 106134 | 3748065.68 | 33707 | -1801 |
| 2604 | 357460 | 358420 | 360000 | 344380 | 350250 | 353050 | -7210 | -4410 | 24213 | 854853.02 | 11636 | -219 |
| 2605 | 357110 | 358750 | 359660 | 343970 | 350190 | 352690 | -6920 | -4420 | 12573 | 443440.11 | 7402 | -292 |
| 2606 | 355780 | 355170 | 358860 | 343640 | 349340 | 352320 | -6440 | -3460 | 1747 | 61551.14 | 3813 | 16 |
| 2607 | 355100 | 355530 | 357150 | 341990 | 347140 | 350100 | -7960 | -5000 | 324 | 11343.56 | 1080 | 62 |
| 2608 | 352310 | 354550 | 356160 | 340660 | 345900 | 350130 | -6410 | -2180 | 251 | 8788.32 | 925 | 0 |
| 2609 | 350920 | 353510 | 354390 | 340830 | 345880 | 348360 | -5040 | -2560 | 139 | 4842.32 | 377 | -9 |
| 2610 | 352270 | 351500 | 353970 | 341470 | 345000 | 349750 | -7270 | -2520 | 25 | 874.38 | 102 | -4 |
| 2611 | 352500 | 349530 | 354490 | 340050 | 345130 | 349940 | -7370 | -2560 | 27 | 944.86 | 111 | -2 |
| 2612 | 352520 | 356140 | 356210 | 340910 | 344370 | 348640 | -8150 | -3880 | 86 | 2998.34 | 117 | 4 |
| Total | | 546730 | 19293788.14 | 100808 / -7630 |
| efp | | | 354770 | 354770 | | | | | 30 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2601 | 2723 | 2729 | 2750 | 2608 | 2633 | 2668 | -90 | -55 | 2880 | 15370.56 | 3120 | -810 |
| 2602 | 2760 | 2780 | 2854 | 2677 | 2707 | 2737 | -53 | -23 | 75393 | 412805.20 | 63932 | -3702 |
| 2603 | 2869 | 2894 | 2905 | 2785 | 2822 | 2840 | -47 | -29 | 43893 | 249343.36 | 87095 | -100 |
| 2604 | 2887 | 2911 | 2927 | 2806 | 2847 | 2861 | -40 | -26 | 9121 | 52196.73 | 33104 | -712 |
| 2605 | 2909 | 2923 | 2948 | 2826 | 2863 | 2882 | -46 | -27 | 1368469 | 7888363.07 | 555607 | 61525 |
| 2606 | 2931 | 2957 | 2965 | 2839 | 2880 | 2891 | -51 | -40 | 7434 | 42987.56 | 12538 | -27 |
| 2607 | 2955 | 2976 | 2982 | 2864 | 2894 | 2907 | -61 | -48 | 2796 | 16260.48 | 4540 | 418 |
| 2608 | 2971 | 3006 | 3006 | 2763 | 2905 | 2917 | -66 | -54 | 1841 | 10742.15 | 1432 | 328 |
| 2609 | 2987 | 3012 | 3024 | 2904 | 2941 | 2960 | -46 | -27 | 27005 | 159877.35 | 35214 | 5014 |
| 2610 | 3004 | 3043 | 3048 | 2927 | 2949 | 2991 | -55 | -13 | 674 | 4033.07 | 726 | 125 |
| 2611 | 3027 | 3058 | 3064 | 2957 | 2974 | 3015 | -53 | -12 | 406 | 2448.94 | 690 | 29 |
| 2612 | 3042 | 3070 | 3071 | 2982 | 3002 | 3017 | -40 | -25 | 260 | 1569.07 | 400 | 18 |
| Total | | 1540172 | 8855997.55 | 798398 / 62106 |
豫公网安备41010502003434号