SHFE Metals Close Price For January 15, 2026
Thursday, Jan 15, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2601 | 103750 | 103450 | 103990 | 100610 | 102200 | 102420 | -1550 | -1330 | 3365 | 172330.48 | 15545 | -435 |
| 2602 | 103910 | 103970 | 104360 | 100900 | 102560 | 102730 | -1350 | -1180 | 130354 | 6695882.43 | 142560 | -16967 |
| 2603 | 104170 | 104350 | 104660 | 101080 | 102810 | 103100 | -1360 | -1070 | 333840 | 17209523.41 | 235877 | -5355 |
| 2604 | 104300 | 104500 | 104750 | 101290 | 102940 | 103090 | -1360 | -1210 | 81109 | 4181158.42 | 96828 | 2836 |
| 2605 | 104380 | 104350 | 104860 | 101370 | 103050 | 103180 | -1330 | -1200 | 54788 | 2826682.54 | 71658 | 2029 |
| 2606 | 104320 | 104360 | 104810 | 101400 | 103040 | 103200 | -1280 | -1120 | 17332 | 894347.44 | 35677 | 681 |
| 2607 | 104070 | 104390 | 104800 | 101300 | 102940 | 103210 | -1130 | -860 | 5615 | 289763.81 | 19051 | 806 |
| 2608 | 104010 | 104320 | 104570 | 101150 | 102820 | 103070 | -1190 | -940 | 2614 | 134719.10 | 11538 | 114 |
| 2609 | 103890 | 104260 | 104380 | 101040 | 102770 | 102970 | -1120 | -920 | 5729 | 294983.72 | 20868 | 660 |
| 2610 | 103700 | 104030 | 104260 | 100920 | 102560 | 102850 | -1140 | -850 | 2791 | 143540.72 | 11552 | -1 |
| 2611 | 103620 | 103900 | 104180 | 100930 | 102520 | 102780 | -1100 | -840 | 2473 | 127088.10 | 11229 | 388 |
| 2612 | 103610 | 103740 | 104130 | 100890 | 102570 | 102650 | -1040 | -960 | 3224 | 165472.51 | 10993 | 391 |
| Total | | 643234 | 33135492.65 | 683376 / -14853 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2601 | 90760 | | | | 90760 | 90760 | 0 | 0 | 0 | 0.00 | 1940 | 0 |
| 2602 | 92880 | 92790 | 93110 | 90220 | 91520 | 91720 | -1360 | -1160 | 12196 | 559327.47 | 7136 | -701 |
| 2603 | 92620 | 92810 | 92960 | 90010 | 91440 | 91660 | -1180 | -960 | 808 | 37032.03 | 2490 | 76 |
| 2604 | 92560 | 92220 | 92550 | 90610 | 90610 | 91700 | -1950 | -860 | 4 | 183.40 | 17 | 1 |
| 2605 | 93040 | 92450 | 92940 | 90620 | 91640 | 91820 | -1400 | -1220 | 23 | 1055.97 | 28 | 5 |
| 2606 | 91830 | 91520 | 92770 | 91010 | 91430 | 91810 | -400 | -20 | 25 | 1147.65 | 15 | 0 |
| 2607 | 92890 | 92150 | 92150 | 90010 | 90010 | 91080 | -2880 | -1810 | 2 | 91.08 | 4 | 0 |
| 2608 | 91670 | | | | 91670 | 91670 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2609 | 91500 | | | | 91500 | 91500 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2610 | 93370 | | | | 93330 | 93330 | -40 | -40 | 0 | 0.00 | 1 | 0 |
| 2611 | 91140 | | | | 91140 | 91140 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2612 | 91420 | | | | 91420 | 91420 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 13058 | 598837.60 | 11632 / -619 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2601 | 24690 | 24485 | 24570 | 23880 | 24155 | 24250 | -535 | -440 | 1475 | 17884.71 | 13135 | -105 |
| 2602 | 24680 | 24600 | 24715 | 24015 | 24320 | 24380 | -360 | -300 | 209290 | 2551517.87 | 123892 | -17419 |
| 2603 | 24745 | 24610 | 24780 | 24065 | 24375 | 24465 | -370 | -280 | 766880 | 9381551.86 | 346831 | -22129 |
| 2604 | 24770 | 24650 | 24815 | 24115 | 24415 | 24485 | -355 | -285 | 138145 | 1691434.67 | 117627 | 513 |
| 2605 | 24815 | 24720 | 24860 | 24165 | 24470 | 24540 | -345 | -275 | 98769 | 1212044.55 | 86422 | 11097 |
| 2606 | 24815 | 24730 | 24880 | 24190 | 24505 | 24570 | -310 | -245 | 21902 | 269075.45 | 25802 | 1438 |
| 2607 | 24805 | 24750 | 24865 | 24200 | 24520 | 24550 | -285 | -255 | 5135 | 63043.08 | 8308 | 785 |
| 2608 | 24805 | 24705 | 24850 | 24235 | 24540 | 24575 | -265 | -230 | 2596 | 31902.10 | 5543 | 248 |
| 2609 | 24815 | 24800 | 24860 | 24250 | 24545 | 24625 | -270 | -190 | 3783 | 46580.58 | 4560 | 428 |
| 2610 | 24820 | 24805 | 24885 | 24285 | 24550 | 24645 | -270 | -175 | 2227 | 27447.63 | 3697 | 115 |
| 2611 | 24825 | 24780 | 24895 | 24295 | 24570 | 24625 | -255 | -200 | 1103 | 13581.36 | 1757 | 103 |
| 2612 | 24820 | 24825 | 24895 | 24305 | 24545 | 24630 | -275 | -190 | 1734 | 21357.43 | 3179 | 169 |
| Total | | 1253039 | 15327421.26 | 740753 / -24757 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2601 | 24445 | 24450 | 25480 | 23825 | 25050 | 24655 | 605 | 210 | 145 | 1787.79 | 1740 | -70 |
| 2602 | 24545 | 24590 | 25570 | 24420 | 25045 | 24935 | 500 | 390 | 151124 | 1884165.87 | 55181 | -4001 |
| 2603 | 24590 | 24740 | 25650 | 24475 | 25090 | 25025 | 500 | 435 | 502358 | 6286044.93 | 142972 | 22673 |
| 2604 | 24625 | 24650 | 25670 | 24510 | 25145 | 25065 | 520 | 440 | 88064 | 1103782.10 | 40749 | 7017 |
| 2605 | 24610 | 24670 | 25630 | 24510 | 25135 | 25070 | 525 | 460 | 36461 | 457108.45 | 14254 | 608 |
| 2606 | 24615 | 24645 | 25585 | 24460 | 25115 | 25005 | 500 | 390 | 5928 | 74124.70 | 3042 | 507 |
| 2607 | 24635 | 24530 | 25610 | 24515 | 25020 | 24995 | 385 | 360 | 602 | 7524.79 | 888 | 95 |
| 2608 | 24710 | 24535 | 25510 | 24535 | 25070 | 25035 | 360 | 325 | 286 | 3580.45 | 534 | 103 |
| 2609 | 24715 | 24540 | 25585 | 24540 | 25060 | 25045 | 345 | 330 | 628 | 7865.54 | 1068 | 202 |
| 2610 | 24755 | 24775 | 25555 | 24590 | 25215 | 25080 | 460 | 325 | 119 | 1492.31 | 134 | 22 |
| 2611 | 24620 | 24755 | 25570 | 24655 | 25020 | 25125 | 400 | 505 | 99 | 1243.74 | 165 | 23 |
| 2612 | 24655 | 24620 | 25590 | 24620 | 25005 | 25165 | 350 | 510 | 79 | 994.09 | 124 | 9 |
| Total | | 785893 | 9829714.74 | 260851 / 27188 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2601 | 17320 | 17490 | 17490 | 17450 | 17450 | 17470 | 130 | 150 | 20 | 174.70 | 3775 | 10 |
| 2602 | 17360 | 17390 | 17610 | 17345 | 17480 | 17475 | 120 | 115 | 29662 | 259243.65 | 26127 | -4273 |
| 2603 | 17415 | 17455 | 17680 | 17425 | 17550 | 17555 | 135 | 140 | 88441 | 776458.33 | 78429 | 7992 |
| 2604 | 17455 | 17450 | 17715 | 17450 | 17595 | 17600 | 140 | 145 | 9293 | 81782.75 | 12680 | 1693 |
| 2605 | 17480 | 17505 | 17745 | 17480 | 17630 | 17635 | 150 | 155 | 1965 | 17327.20 | 1639 | 390 |
| 2606 | 17490 | 17475 | 17735 | 17440 | 17650 | 17610 | 160 | 120 | 130 | 1144.82 | 212 | 20 |
| 2607 | 17530 | 17565 | 17755 | 17560 | 17585 | 17640 | 55 | 110 | 25 | 220.55 | 77 | 4 |
| 2608 | 17565 | 17595 | 17740 | 17580 | 17580 | 17655 | 15 | 90 | 19 | 167.74 | 52 | 1 |
| 2609 | 17570 | 17645 | 17870 | 17580 | 17695 | 17720 | 125 | 150 | 169 | 1497.36 | 230 | 63 |
| 2610 | 17620 | 17640 | 17815 | 17640 | 17770 | 17745 | 150 | 125 | 12 | 106.49 | 131 | 0 |
| 2611 | 17645 | 17730 | 17830 | 17730 | 17800 | 17775 | 155 | 130 | 6 | 53.34 | 64 | 0 |
| 2612 | 17655 | 17705 | 17885 | 17705 | 17805 | 17785 | 150 | 130 | 7 | 62.26 | 45 | 2 |
| Total | | 129749 | 1138239.18 | 123461 / 5902 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2601 | 140850 | 141800 | 149500 | 141800 | 145400 | 145090 | 4550 | 4240 | 468 | 6790.25 | 8796 | -192 |
| 2602 | 141000 | 143000 | 151750 | 142570 | 146750 | 147230 | 5750 | 6230 | 1737987 | 25588955.46 | 101498 | -8477 |
| 2603 | 141230 | 143450 | 151830 | 143000 | 147020 | 147300 | 5790 | 6070 | 517017 | 7615674.00 | 122368 | 13107 |
| 2604 | 141460 | 144010 | 151900 | 143130 | 147320 | 147610 | 5860 | 6150 | 87247 | 1287892.61 | 37517 | 7110 |
| 2605 | 141830 | 143460 | 152080 | 143460 | 147630 | 147830 | 5800 | 6000 | 291836 | 4314339.68 | 92030 | 6747 |
| 2606 | 141890 | 144490 | 151500 | 143490 | 147660 | 147720 | 5770 | 5830 | 27611 | 407874.27 | 18410 | 954 |
| 2607 | 141930 | 144270 | 151360 | 143700 | 147320 | 147970 | 5390 | 6040 | 3651 | 54026.23 | 4431 | -119 |
| 2608 | 142050 | 143540 | 151130 | 143540 | 147640 | 147870 | 5590 | 5820 | 2275 | 33641.11 | 4414 | -35 |
| 2609 | 142440 | 142600 | 151190 | 142600 | 147810 | 147660 | 5370 | 5220 | 41286 | 609664.64 | 14937 | -743 |
| 2610 | 142300 | 143780 | 150970 | 143550 | 147650 | 147750 | 5350 | 5450 | 3170 | 46839.12 | 5290 | -13 |
| 2611 | 142430 | 144370 | 151220 | 144040 | 147660 | 147760 | 5230 | 5330 | 1488 | 21987.78 | 1151 | -69 |
| 2612 | 142760 | 145330 | 151300 | 144410 | 148090 | 148230 | 5330 | 5470 | 2605 | 38614.66 | 3261 | 58 |
| Total | | 2716641 | 40026299.81 | 414103 / 18328 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2601 | 392390 | 421800 | 423780 | 421800 | 423780 | 423030 | 31390 | 30640 | 16 | 676.86 | 2692 | -6 |
| 2602 | 399820 | 420000 | 443380 | 420000 | 433000 | 433000 | 33180 | 33180 | 592115 | 25638936.95 | 38434 | -3971 |
| 2603 | 400620 | 424520 | 444380 | 421330 | 433700 | 433570 | 33080 | 32950 | 301805 | 13085403.28 | 52515 | -3033 |
| 2604 | 400350 | 423800 | 444190 | 421000 | 432880 | 433200 | 32530 | 32850 | 61340 | 2657257.19 | 17977 | -168 |
| 2605 | 399080 | 420240 | 442970 | 420000 | 432470 | 432970 | 33390 | 33890 | 47408 | 2052643.95 | 12491 | 698 |
| 2606 | 401050 | 415400 | 433130 | 415400 | 431800 | 429950 | 30750 | 28900 | 7041 | 302728.40 | 4613 | -96 |
| 2607 | 399320 | 418000 | 431260 | 418000 | 429940 | 428100 | 30620 | 28780 | 1532 | 65585.44 | 1174 | -138 |
| 2608 | 402140 | 423970 | 440870 | 419280 | 428800 | 430510 | 26660 | 28370 | 891 | 38358.46 | 998 | 17 |
| 2609 | 399740 | 423390 | 431710 | 418230 | 430000 | 428380 | 30260 | 28640 | 744 | 31871.54 | 476 | -32 |
| 2610 | 397320 | 418830 | 439920 | 417760 | 427020 | 428920 | 29700 | 31600 | 276 | 11838.22 | 165 | 49 |
| 2611 | 393710 | 417810 | 437010 | 417440 | 427910 | 427980 | 34200 | 34270 | 299 | 12796.78 | 125 | 7 |
| 2612 | 396680 | 415000 | 428410 | 415000 | 428320 | 425160 | 31640 | 28480 | 407 | 17304.30 | 186 | 1 |
| Total | | 1013874 | 43915401.35 | 131846 / -6672 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2601 | 2543 | 2501 | 2501 | 2468 | 2477 | 2481 | -66 | -62 | 90 | 446.73 | 3180 | -60 |
| 2602 | 2657 | 2654 | 2675 | 2625 | 2641 | 2646 | -16 | -11 | 21586 | 114273.46 | 38615 | -2967 |
| 2603 | 2758 | 2763 | 2779 | 2724 | 2748 | 2747 | -10 | -11 | 23357 | 128361.50 | 73015 | -1980 |
| 2604 | 2787 | 2795 | 2798 | 2747 | 2771 | 2770 | -16 | -17 | 4312 | 23890.07 | 32720 | -382 |
| 2605 | 2795 | 2804 | 2817 | 2761 | 2789 | 2786 | -6 | -9 | 618962 | 3448967.70 | 508785 | -9236 |
| 2606 | 2810 | 2815 | 2829 | 2775 | 2803 | 2800 | -7 | -10 | 5194 | 29092.93 | 18926 | 490 |
| 2607 | 2832 | 2851 | 2851 | 2799 | 2824 | 2824 | -8 | -8 | 480 | 2711.48 | 4702 | -60 |
| 2608 | 2845 | 2853 | 2866 | 2817 | 2839 | 2840 | -6 | -5 | 253 | 1437.23 | 1199 | -52 |
| 2609 | 2873 | 2888 | 2893 | 2836 | 2867 | 2861 | -6 | -12 | 15506 | 88725.76 | 40275 | 712 |
| 2610 | 2889 | 2906 | 2908 | 2860 | 2890 | 2886 | 1 | -3 | 88 | 508.03 | 707 | -28 |
| 2611 | 2916 | 2911 | 2919 | 2880 | 2909 | 2900 | -7 | -16 | 101 | 585.88 | 617 | -17 |
| 2612 | 2935 | 2942 | 2944 | 2900 | 2932 | 2916 | -3 | -19 | 150 | 874.88 | 510 | 10 |
| Total | | 690079 | 3839875.64 | 723251 / -13570 |
豫公网安备41010502003434号