SHFE Metals Close Price For January 12, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2601	100280	101900	103600	101280	103430	102970	3150	2690	15615	803991.90	21155	-2715
2602	100280	101910	103970	101520	103800	102760	3520	2480	209742	10777389.65	182688	-5986
2603	100380	102250	104100	101690	103980	102980	3600	2600	198895	10241571.72	216003	9512
2604	100430	102170	104150	101760	103960	103140	3530	2710	61216	3157115.91	91007	5048
2605	100360	102110	104170	101800	104100	103150	3740	2790	45505	2346929.40	67997	4275
2606	100360	102200	104080	101710	104060	103040	3700	2680	14766	760745.22	34928	1530
2607	100000	101930	103950	101580	103860	102950	3860	2950	3139	161593.66	17518	137
2608	99780	101850	103790	101430	103730	102850	3950	3070	2552	131244.27	11133	194
2609	99900	101620	103620	101270	103600	102620	3700	2720	5985	307116.29	20512	793
2610	99940	101670	103450	101050	103320	102480	3380	2540	1591	81523.70	10835	-116
2611	99730	101390	103470	101060	103470	102310	3740	2580	1184	60568.87	10708	225
2612	99840	101370	103370	101020	103350	102240	3510	2400	2752	140686.19	10124	70
Total									562942	28970476.75	694608 / 12967
efp			100230	100230					105
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2601	89890	90760	90760	90760	90760	90760	870	870	5	226.90	1940	0
2602	89260	90910	92450	90250	92330	91420	3070	2160	13609	622093.65	7471	68
2603	89300	90620	92410	90350	92300	91680	3000	2380	1659	76053.06	2472	215
2604	89440	90900	92100	90900	91790	91750	2350	2310	12	550.56	18	4
2605	89000	91150	93830	90610	92380	91650	3380	2650	29	1329.05	23	2
2606	88520	90330	90330	90330	90330	90330	1810	1810	2	90.33	15	0
2607	89120	90950	90950	90950	90950	90950	1830	1830	1	45.48	4	-1
2608	91670				91670	91670	0	0	0	0.00	0	0
2609	91500				91500	91500	0	0	0	0.00	1	0
2610	91510				91510	91510	0	0	0	0.00	0	0
2611	91140				91140	91140	0	0	0	0.00	0	0
2612	91420				91420	91420	0	0	0	0.00	0	0
Total									15317	700389.01	11944 / 288
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2601	24065	24495	24800	24300	24565	24465	500	400	4590	56148.29	14570	-1155
2602	23985	24500	24845	24320	24575	24520	590	535	341900	4191877.76	172650	-16343
2603	24040	24560	24915	24370	24650	24585	610	545	655007	8053211.14	379081	47161
2604	24070	24590	24950	24410	24670	24630	600	560	111502	1373191.77	107798	14751
2605	24150	24620	25020	24455	24720	24670	570	520	77109	951281.74	70932	6689
2606	24125	24585	25005	24480	24735	24695	610	570	24273	299714.91	23113	790
2607	24050	24505	24990	24470	24710	24695	660	645	4917	60716.95	7113	133
2608	24125	24695	24970	24465	24710	24685	585	560	2352	29034.46	4809	329
2609	24130	24680	24980	24470	24750	24685	620	555	3147	38847.04	3765	103
2610	24140	24830	24965	24490	24730	24700	590	560	1338	16525.96	3487	75
2611	24135	24575	24980	24500	24740	24750	605	615	1224	15147.87	1523	179
2612	24200	24695	24955	24530	24735	24705	535	505	2240	27669.92	2679	171
Total									1229599	15113367.79	791520 / 52883
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2601	23865	23900	24130	23900	24130	24040	265	175	1270	15267.65	2005	-705
2602	23880	24070	24140	23895	24125	24030	245	150	104562	1256495.93	73033	-3600
2603	23920	24045	24180	23915	24175	24070	255	150	97940	1178908.25	101478	6968
2604	23980	24080	24215	23970	24205	24115	225	135	18946	228454.42	30057	1061
2605	23980	24100	24250	24000	24225	24135	245	155	5479	66125.53	11750	386
2606	23995	24205	24240	24030	24235	24150	240	155	923	11145.96	2072	92
2607	23975	24105	24220	24020	24220	24150	245	175	115	1388.78	561	23
2608	24005	24140	24250	24060	24170	24160	165	155	57	688.66	420	-2
2609	24020	24185	24275	24080	24260	24205	240	185	114	1379.93	645	27
2610	24055	24095	24270	24095	24235	24160	180	105	21	253.70	112	-4
2611	24060	24175	24260	24095	24250	24175	190	115	50	604.49	117	34
2612	24085	24240	24315	24130	24275	24230	190	145	60	726.92	110	27
Total									229537	2761440.21	222360 / 4307
efp			23880	23880					190
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2601	17305	17350	17590	17300	17405	17360	100	55	275	2387.20	3705	-130
2602	17315	17345	17515	17315	17440	17420	125	105	38366	334169.29	40313	-2615
2603	17350	17380	17560	17355	17475	17460	125	110	35542	310354.24	63535	5171
2604	17370	17420	17575	17380	17505	17490	135	120	2915	25497.98	7558	547
2605	17395	17455	17595	17400	17520	17525	125	130	1074	9412.12	1400	355
2606	17430	17470	17595	17440	17540	17525	110	95	77	674.85	149	9
2607	17475	17465	17595	17460	17575	17535	100	60	13	114.00	65	7
2608	17495	17550	17610	17550	17580	17580	85	85	6	52.75	53	-1
2609	17475	17600	17715	17515	17640	17590	165	115	32	281.50	119	0
2610	17530	17615	17710	17615	17635	17660	105	130	12	105.97	131	-1
2611	17595	17590	17700	17590	17675	17660	80	65	4	35.32	58	0
2612	17655	17715	17715	17680	17680	17700	25	45	4	35.41	44	0
Total									78320	683120.62	117130 / 3342
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2601	137090	138000	142620	138000	141800	141010	4710	3920	486	6853.31	9108	138
2602	136490	140000	144310	139320	144200	141580	7710	5090	1083051	15334009.68	124098	3503
2603	136650	140070	144490	139500	144390	141930	7740	5280	255929	3632429.88	112328	2083
2604	136750	140400	144730	139540	144680	142100	7930	5350	37284	529827.39	32035	2238
2605	137400	140910	144990	140160	144830	142450	7430	5050	166732	2375259.92	83018	508
2606	137610	140750	144950	139390	144910	141830	7300	4220	24793	351651.96	16849	3455
2607	138270	141120	144950	138660	144810	141400	6540	3130	5785	81801.00	4649	791
2608	138650	140730	145000	138860	145000	141920	6350	3270	3754	53276.89	4395	-146
2609	138330	140760	145180	139060	145170	142300	6840	3970	26149	372102.66	15713	-509
2610	138910	140870	145250	137560	144900	140890	5990	1980	8135	114619.16	5325	2760
2611	138640	141150	145470	137530	145080	141850	6440	3210	2302	32654.19	1135	94
2612	139020	141970	145680	138000	145160	142300	6140	3280	3515	50018.74	2940	360
Total									1617915	22934504.80	411593 / 15275
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2601	347890	352910	374760	347880	372480	364050	24590	16160	116	4222.99	2730	26
2602	349000	354990	376920	354100	376920	364320	27920	15320	282983	10309857.57	50629	9892
2603	349660	353400	377630	353400	377630	364950	27970	15290	117232	4278404.45	43944	8140
2604	349420	354500	377370	354500	377370	364510	27950	15090	21805	794833.95	14483	2419
2605	349640	354890	377610	354800	377610	366560	27970	16920	13363	489841.72	9817	2136
2606	348540	354270	376420	354080	376420	365460	27880	16920	1906	69658.32	4361	434
2607	347700	354010	375510	352530	374950	367940	27250	20240	603	22186.84	1167	23
2608	347180	353390	374950	352130	374950	369450	27770	22270	605	22351.82	981	53
2609	344510	353020	372070	352000	372070	365210	27560	20700	186	6792.99	464	80
2610	345620	353140	373260	351060	373260	365400	27640	19780	41	1498.17	102	3
2611	345250	353790	372500	352430	372500	365130	27250	19880	54	1971.73	114	4
2612	347110	351350	374870	351350	374500	370420	27390	23310	88	3259.78	135	22
Total									438982	16004880.33	128927 / 23232
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2601	2611	2599	2630	2531	2625	2613	14	2	435	2273.85	3255	135
2602	2675	2696	2722	2668	2717	2695	42	20	40374	217645.64	55339	-3162
2603	2782	2812	2827	2772	2822	2800	40	18	21219	118865.68	85560	-389
2604	2803	2823	2846	2795	2845	2817	42	14	3710	20907.02	33571	201
2605	2820	2850	2866	2811	2866	2839	46	19	867018	4923779.38	545795	8133
2606	2841	2864	2883	2830	2881	2856	40	15	5249	29990.96	15467	1729
2607	2857	2884	2902	2849	2900	2877	43	20	943	5427.05	4585	41
2608	2875	2897	2922	2877	2915	2898	40	23	338	1959.35	1399	-23
2609	2899	2915	2945	2892	2939	2918	40	19	15856	92555.47	38017	872
2610	2920	2959	2965	2912	2961	2934	41	14	503	2951.93	699	-38
2611	2948	2974	2988	2900	2985	2939	37	-9	571	3356.87	659	-88
2612	2973	2992	3018	2960	3005	2986	32	13	159	949.82	461	25
Total									956375	5420663.04	784807 / 7436

Home > Market Data > SHFE