SHFE Metals Close Price For January 19, 2026
Monday, Jan 19, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2602 | 101570 | 100700 | 101620 | 99500 | 100990 | 100610 | -580 | -960 | 77840 | 3916064.60 | 117197 | -8415 |
| 2603 | 101870 | 101030 | 101860 | 99620 | 101180 | 100650 | -690 | -1220 | 240253 | 12091434.46 | 217432 | -8501 |
| 2604 | 101970 | 101010 | 102000 | 99750 | 101360 | 100870 | -610 | -1100 | 63092 | 3182290.88 | 102289 | 1795 |
| 2605 | 102040 | 101100 | 102050 | 99800 | 101420 | 100780 | -620 | -1260 | 50567 | 2548215.08 | 69727 | -1654 |
| 2606 | 102000 | 101100 | 102070 | 99780 | 101380 | 100860 | -620 | -1140 | 14937 | 753305.17 | 34865 | -226 |
| 2607 | 101630 | 100910 | 102000 | 99670 | 101240 | 100600 | -390 | -1030 | 3780 | 190135.31 | 18579 | -18 |
| 2608 | 101530 | 100800 | 101980 | 99650 | 101160 | 100640 | -370 | -890 | 2169 | 109154.88 | 11789 | 186 |
| 2609 | 101670 | 100800 | 101950 | 99550 | 101120 | 100620 | -550 | -1050 | 3954 | 198940.36 | 20941 | -169 |
| 2610 | 101610 | 100730 | 101970 | 99540 | 101070 | 100510 | -540 | -1100 | 1936 | 97301.92 | 11337 | -68 |
| 2611 | 101500 | 100810 | 101870 | 99520 | 100950 | 100760 | -550 | -740 | 1710 | 86155.16 | 11239 | 57 |
| 2612 | 101510 | 100830 | 101900 | 99460 | 100940 | 100780 | -570 | -730 | 3183 | 160396.27 | 11406 | 500 |
| 2701 | 101940 | 100750 | 101930 | 99600 | 101000 | 100690 | -940 | -1250 | 226 | 11378.69 | 358 | 82 |
| Total | | 463647 | 23344772.76 | 627159 / -16431 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2602 | 90750 | 89860 | 90610 | 88680 | 90120 | 89690 | -630 | -1060 | 7650 | 343096.52 | 6556 | -311 |
| 2603 | 90570 | 89450 | 90530 | 88610 | 90010 | 89620 | -560 | -950 | 499 | 22361.34 | 2757 | 86 |
| 2604 | 91230 | 90300 | 90590 | 90070 | 90070 | 90300 | -1160 | -930 | 15 | 677.30 | 92 | 4 |
| 2605 | 90180 | 89660 | 90470 | 89660 | 89960 | 90120 | -220 | -60 | 18 | 811.16 | 31 | 2 |
| 2606 | 91130 | 90200 | 90200 | 90200 | 90200 | 90200 | -930 | -930 | 5 | 225.50 | 16 | 1 |
| 2607 | 91080 | | | | 90590 | 90590 | -490 | -490 | 0 | 0.00 | 4 | 0 |
| 2608 | 91170 | | | | 91170 | 91170 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2609 | 91500 | | | | 91500 | 91500 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2610 | 91620 | | | | 91620 | 91620 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2611 | 91140 | | | | 91140 | 91140 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2612 | 91290 | | | | 91290 | 91290 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2701 | 91420 | | | | 91420 | 91420 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 8187 | 367171.81 | 9458 / -218 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2602 | 24120 | 23830 | 24110 | 23700 | 24025 | 23915 | -95 | -205 | 74103 | 886268.67 | 106714 | -6795 |
| 2603 | 24185 | 23950 | 24175 | 23760 | 24090 | 23970 | -95 | -215 | 424687 | 5090197.68 | 337097 | 3198 |
| 2604 | 24230 | 23975 | 24215 | 23800 | 24125 | 24030 | -105 | -200 | 81845 | 983554.88 | 118195 | 5308 |
| 2605 | 24255 | 24050 | 24250 | 23840 | 24165 | 24045 | -90 | -210 | 54608 | 656625.66 | 81920 | -1600 |
| 2606 | 24265 | 24050 | 24270 | 23860 | 24185 | 24075 | -80 | -190 | 12084 | 145475.59 | 26172 | 101 |
| 2607 | 24305 | 24090 | 24265 | 23875 | 24195 | 24080 | -110 | -225 | 2653 | 31942.31 | 8721 | 119 |
| 2608 | 24325 | 24040 | 24290 | 23895 | 24185 | 24095 | -140 | -230 | 1178 | 14192.61 | 5632 | 34 |
| 2609 | 24365 | 24085 | 24325 | 23920 | 24225 | 24130 | -140 | -235 | 1800 | 21718.11 | 5096 | -18 |
| 2610 | 24400 | 24070 | 24350 | 23945 | 24280 | 24165 | -120 | -235 | 922 | 11141.75 | 3787 | 53 |
| 2611 | 24395 | 24040 | 24340 | 23950 | 24290 | 24095 | -105 | -300 | 559 | 6735.25 | 1665 | -74 |
| 2612 | 24390 | 24155 | 24410 | 23950 | 24310 | 24185 | -80 | -205 | 1242 | 15020.92 | 3096 | -31 |
| 2701 | 24435 | 24105 | 24385 | 23250 | 24315 | 24080 | -120 | -355 | 102 | 1228.21 | 63 | -11 |
| Total | | 655783 | 7864101.61 | 698158 / 284 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2602 | 24845 | 24585 | 24585 | 24280 | 24410 | 24390 | -435 | -455 | 39689 | 484034.62 | 42537 | -5809 |
| 2603 | 24925 | 24560 | 24600 | 24335 | 24450 | 24450 | -475 | -475 | 224507 | 2744865.09 | 128677 | -13597 |
| 2604 | 24925 | 24650 | 24650 | 24375 | 24490 | 24485 | -435 | -440 | 32904 | 402874.39 | 38643 | -2754 |
| 2605 | 24950 | 24690 | 24690 | 24365 | 24515 | 24500 | -435 | -450 | 15633 | 191507.53 | 16514 | 1379 |
| 2606 | 24915 | 24620 | 24655 | 24375 | 24520 | 24485 | -395 | -430 | 1665 | 20383.90 | 2703 | -148 |
| 2607 | 24870 | 24570 | 24665 | 24345 | 24500 | 24480 | -370 | -390 | 518 | 6340.56 | 1148 | 189 |
| 2608 | 24940 | 24575 | 24635 | 24390 | 24530 | 24515 | -410 | -425 | 180 | 2206.64 | 468 | -32 |
| 2609 | 24945 | 24610 | 24665 | 24395 | 24550 | 24540 | -395 | -405 | 439 | 5387.00 | 1136 | 26 |
| 2610 | 25020 | 24650 | 24650 | 24425 | 24555 | 24530 | -465 | -490 | 147 | 1803.19 | 138 | 4 |
| 2611 | 24940 | 24800 | 24800 | 24365 | 24565 | 24540 | -375 | -400 | 70 | 858.93 | 180 | 15 |
| 2612 | 24955 | 24525 | 24645 | 24365 | 24565 | 24550 | -390 | -405 | 87 | 1068.07 | 113 | 12 |
| 2701 | 24880 | 24440 | 24630 | 24440 | 24580 | 24555 | -300 | -325 | 23 | 282.41 | 20 | 7 |
| Total | | 315862 | 3861612.33 | 232277 / -20708 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2602 | 17525 | 17280 | 17350 | 17115 | 17125 | 17195 | -400 | -330 | 14597 | 125500.54 | 19132 | -3542 |
| 2603 | 17595 | 17400 | 17415 | 17170 | 17185 | 17260 | -410 | -335 | 70963 | 612520.93 | 74190 | -8478 |
| 2604 | 17630 | 17480 | 17480 | 17215 | 17235 | 17300 | -395 | -330 | 9894 | 85590.54 | 15442 | 1157 |
| 2605 | 17630 | 17550 | 17550 | 17250 | 17265 | 17340 | -365 | -290 | 1703 | 14765.23 | 2408 | 364 |
| 2606 | 17660 | 17465 | 17495 | 17255 | 17300 | 17335 | -360 | -325 | 145 | 1257.02 | 297 | 58 |
| 2607 | 17705 | 17495 | 17495 | 17325 | 17335 | 17370 | -370 | -335 | 10 | 86.87 | 78 | 1 |
| 2608 | 17710 | 17500 | 17500 | 17295 | 17315 | 17380 | -395 | -330 | 12 | 104.28 | 51 | 1 |
| 2609 | 17705 | 17495 | 17585 | 17335 | 17335 | 17400 | -370 | -305 | 78 | 678.78 | 251 | 16 |
| 2610 | 17750 | 17525 | 17525 | 17380 | 17400 | 17440 | -350 | -310 | 21 | 183.14 | 149 | 3 |
| 2611 | 17855 | 17540 | 17540 | 17370 | 17370 | 17440 | -485 | -415 | 23 | 200.60 | 70 | -3 |
| 2612 | 17845 | 17570 | 17570 | 17390 | 17390 | 17435 | -455 | -410 | 21 | 183.07 | 50 | 5 |
| 2701 | 17940 | 17550 | 17550 | 17385 | 17385 | 17435 | -555 | -505 | 20 | 174.35 | 16 | 13 |
| Total | | 97487 | 841245.34 | 112134 / -10405 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2602 | 144370 | 141500 | 143180 | 137700 | 142320 | 140850 | -2050 | -3520 | 949263 | 13370582.24 | 83115 | -14610 |
| 2603 | 144510 | 140800 | 143300 | 138000 | 142530 | 141040 | -1980 | -3470 | 295442 | 4167165.28 | 118469 | -5119 |
| 2604 | 144680 | 143260 | 143550 | 138270 | 142800 | 141250 | -1880 | -3430 | 34732 | 490603.83 | 38839 | 847 |
| 2605 | 145000 | 142600 | 143840 | 138580 | 143020 | 141580 | -1980 | -3420 | 154557 | 2188271.04 | 95777 | 1015 |
| 2606 | 144690 | 143410 | 143880 | 138650 | 143000 | 141720 | -1690 | -2970 | 13671 | 193755.11 | 18851 | 164 |
| 2607 | 144980 | 142100 | 143680 | 138150 | 142870 | 141550 | -2110 | -3430 | 1451 | 20540.20 | 4544 | -23 |
| 2608 | 144790 | 142160 | 143680 | 137820 | 142980 | 141560 | -1810 | -3230 | 832 | 11778.46 | 4417 | -17 |
| 2609 | 145100 | 142820 | 144020 | 139040 | 143320 | 141860 | -1780 | -3240 | 17177 | 243684.01 | 15188 | -468 |
| 2610 | 144860 | 142220 | 143920 | 138020 | 142840 | 141900 | -2020 | -2960 | 1379 | 19568.67 | 5253 | -31 |
| 2611 | 145440 | 141830 | 144200 | 139010 | 143490 | 142210 | -1950 | -3230 | 650 | 9243.86 | 1245 | 81 |
| 2612 | 145530 | 141800 | 144470 | 139440 | 143600 | 142200 | -1930 | -3330 | 1440 | 20477.12 | 3355 | 11 |
| 2701 | 145300 | 142010 | 144500 | 139280 | 143730 | 142100 | -1570 | -3200 | 83 | 1179.50 | 71 | 10 |
| Total | | 1470677 | 20736849.32 | 389124 / -18140 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2602 | 414270 | 393700 | 397910 | 377510 | 389500 | 387070 | -24770 | -27200 | 294711 | 11407393.54 | 26377 | -4911 |
| 2603 | 414500 | 398000 | 398000 | 377530 | 390090 | 387070 | -24410 | -27430 | 219578 | 8499318.28 | 42137 | -5393 |
| 2604 | 414690 | 393180 | 396960 | 376900 | 390240 | 387130 | -24450 | -27560 | 42386 | 1640896.22 | 18890 | 1017 |
| 2605 | 413960 | 392800 | 396800 | 376580 | 390010 | 387260 | -23950 | -26700 | 33953 | 1314874.77 | 13166 | 1487 |
| 2606 | 412380 | 396490 | 396490 | 376000 | 389210 | 386430 | -23170 | -25950 | 3908 | 151019.07 | 4573 | 174 |
| 2607 | 412770 | 400480 | 400480 | 376600 | 389090 | 385800 | -23680 | -26970 | 690 | 26620.27 | 1089 | 32 |
| 2608 | 412780 | 396300 | 396300 | 376510 | 388870 | 384670 | -23910 | -28110 | 598 | 23003.54 | 859 | -43 |
| 2609 | 411780 | 400000 | 400000 | 374250 | 389230 | 386570 | -22550 | -25210 | 527 | 20372.56 | 356 | -67 |
| 2610 | 410100 | 391410 | 393580 | 375160 | 387330 | 384500 | -22770 | -25600 | 160 | 6152.02 | 133 | -19 |
| 2611 | 411270 | 393000 | 394810 | 377870 | 391650 | 385040 | -19620 | -26230 | 124 | 4774.58 | 105 | -22 |
| 2612 | 414170 | 395000 | 395000 | 378310 | 389240 | 385550 | -24930 | -28620 | 158 | 6091.79 | 181 | 7 |
| 2701 | 413230 | 389250 | 411990 | 377340 | 390180 | 388480 | -23050 | -24750 | 47 | 1825.86 | 28 | 17 |
| Total | | 596840 | 23102342.51 | 107894 / -7721 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2602 | 2627 | 2612 | 2641 | 2591 | 2594 | 2614 | -33 | -13 | 13720 | 71735.70 | 35755 | -715 |
| 2603 | 2730 | 2720 | 2740 | 2691 | 2693 | 2712 | -37 | -18 | 17430 | 94553.86 | 74475 | -666 |
| 2604 | 2748 | 2738 | 2760 | 2713 | 2715 | 2734 | -33 | -14 | 2502 | 13685.94 | 32551 | -103 |
| 2605 | 2766 | 2750 | 2774 | 2725 | 2733 | 2751 | -33 | -15 | 471357 | 2594100.82 | 490988 | 872 |
| 2606 | 2779 | 2758 | 2786 | 2739 | 2745 | 2765 | -34 | -14 | 2549 | 14097.80 | 20381 | 601 |
| 2607 | 2794 | 2789 | 2812 | 2769 | 2770 | 2784 | -24 | -10 | 511 | 2845.88 | 5119 | 66 |
| 2608 | 2818 | 2817 | 2826 | 2787 | 2791 | 2805 | -27 | -13 | 188 | 1054.72 | 995 | -50 |
| 2609 | 2845 | 2840 | 2850 | 2807 | 2809 | 2828 | -36 | -17 | 12064 | 68256.92 | 42121 | 1085 |
| 2610 | 2861 | 2834 | 2872 | 2831 | 2832 | 2846 | -29 | -15 | 68 | 387.13 | 716 | 11 |
| 2611 | 2883 | 2864 | 2890 | 2855 | 2856 | 2868 | -27 | -15 | 97 | 556.54 | 626 | 9 |
| 2612 | 2905 | 2888 | 2914 | 2874 | 2874 | 2895 | -31 | -10 | 112 | 648.58 | 558 | 25 |
| 2701 | 2923 | 2915 | 2922 | 2896 | 2896 | 2905 | -27 | -18 | 51 | 296.36 | 67 | 20 |
| Total | | 520649 | 2862220.24 | 704352 / 1155 |
豫公网安备41010502003434号