SHFE Metals Close Price For January 20, 2026
Tuesday, Jan 20, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2602 | 100610 | 100840 | 101750 | 100400 | 100940 | 100960 | 330 | 350 | 54524 | 2752471.15 | 110884 | -6315 |
| 2603 | 100650 | 101020 | 102000 | 100580 | 101230 | 101240 | 580 | 590 | 176063 | 8912407.75 | 218898 | 1466 |
| 2604 | 100870 | 101160 | 102160 | 100760 | 101430 | 101380 | 560 | 510 | 47355 | 2400648.12 | 107498 | 5209 |
| 2605 | 100780 | 101200 | 102220 | 100820 | 101540 | 101500 | 760 | 720 | 31397 | 1593402.86 | 73167 | 3440 |
| 2606 | 100860 | 101140 | 102150 | 100800 | 101500 | 101440 | 640 | 580 | 10465 | 530835.74 | 35938 | 1073 |
| 2607 | 100600 | 101050 | 102000 | 100700 | 101400 | 101370 | 800 | 770 | 2131 | 108015.67 | 18825 | 246 |
| 2608 | 100640 | 101020 | 101980 | 100610 | 101330 | 101150 | 690 | 510 | 2877 | 145518.17 | 12189 | 400 |
| 2609 | 100620 | 100900 | 101840 | 100560 | 101210 | 101170 | 590 | 550 | 2718 | 137491.85 | 20998 | 57 |
| 2610 | 100510 | 100960 | 101750 | 100530 | 101150 | 101030 | 640 | 520 | 1617 | 81687.71 | 11469 | 132 |
| 2611 | 100760 | 100950 | 101770 | 100500 | 101140 | 101110 | 380 | 350 | 2293 | 115933.69 | 11827 | 588 |
| 2612 | 100780 | 100940 | 101760 | 100480 | 101090 | 100920 | 310 | 140 | 3784 | 190940.69 | 12332 | 926 |
| 2701 | 100690 | 101130 | 101700 | 100510 | 101020 | 101040 | 330 | 350 | 341 | 17228.90 | 514 | 156 |
| Total | | 335565 | 16986582.28 | 634539 / 7378 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2602 | 89690 | 89760 | 90860 | 89560 | 90040 | 90110 | 350 | 420 | 6747 | 304013.02 | 6486 | -70 |
| 2603 | 89620 | 89710 | 90700 | 89450 | 90100 | 90020 | 480 | 400 | 383 | 17240.70 | 2814 | 57 |
| 2604 | 90300 | 90000 | 90440 | 90000 | 90220 | 90190 | -80 | -110 | 6 | 270.58 | 95 | 3 |
| 2605 | 90120 | 90020 | 90020 | 90020 | 90020 | 90020 | -100 | -100 | 1 | 45.01 | 31 | 0 |
| 2606 | 90200 | | | | 90200 | 90200 | 0 | 0 | 0 | 0.00 | 16 | 0 |
| 2607 | 90590 | 89640 | 89640 | 89640 | 89640 | 89640 | -950 | -950 | 1 | 44.82 | 3 | -1 |
| 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 | | 7138 | 321614.13 | 9447 / -11 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2602 | 23915 | 24025 | 24220 | 23650 | 23880 | 23935 | -35 | 20 | 59653 | 713975.65 | 99190 | -7709 |
| 2603 | 23970 | 24020 | 24285 | 23715 | 23950 | 24020 | -20 | 50 | 447533 | 5375972.82 | 332750 | -4347 |
| 2604 | 24030 | 24105 | 24325 | 23800 | 23995 | 24050 | -35 | 20 | 95923 | 1153679.17 | 123859 | 5656 |
| 2605 | 24045 | 24140 | 24365 | 23830 | 24040 | 24095 | -5 | 50 | 56092 | 675887.00 | 87583 | 5663 |
| 2606 | 24075 | 24155 | 24385 | 23865 | 24050 | 24110 | -25 | 35 | 11240 | 135501.41 | 27272 | 1100 |
| 2607 | 24080 | 24135 | 24370 | 23865 | 24050 | 24125 | -30 | 45 | 2345 | 28289.43 | 8933 | 212 |
| 2608 | 24095 | 24195 | 24390 | 23895 | 24080 | 24150 | -15 | 55 | 1401 | 16920.36 | 5648 | 16 |
| 2609 | 24130 | 24225 | 24435 | 23920 | 24120 | 24185 | -10 | 55 | 2611 | 31574.49 | 5225 | 129 |
| 2610 | 24165 | 24240 | 24440 | 23930 | 24145 | 24215 | -20 | 50 | 845 | 10232.43 | 3773 | -14 |
| 2611 | 24095 | 24255 | 24445 | 23980 | 24125 | 24215 | 30 | 120 | 589 | 7132.74 | 1691 | 26 |
| 2612 | 24185 | 24275 | 24480 | 24005 | 24155 | 24250 | -30 | 65 | 1271 | 15413.77 | 3254 | 158 |
| 2701 | 24080 | 24325 | 24510 | 24025 | 24185 | 24240 | 105 | 160 | 105 | 1272.79 | 86 | 23 |
| Total | | 679608 | 8165852.04 | 699264 / 913 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2602 | 24390 | 24360 | 24460 | 24225 | 24365 | 24345 | -25 | -45 | 26500 | 322575.18 | 37616 | -4921 |
| 2603 | 24450 | 24370 | 24515 | 24275 | 24410 | 24400 | -40 | -50 | 143047 | 1745505.74 | 125893 | -2784 |
| 2604 | 24485 | 24410 | 24555 | 24320 | 24455 | 24445 | -30 | -40 | 25356 | 309944.49 | 39722 | 1079 |
| 2605 | 24500 | 24475 | 24585 | 24340 | 24480 | 24465 | -20 | -35 | 9706 | 118729.81 | 16789 | 275 |
| 2606 | 24485 | 24540 | 24570 | 24335 | 24450 | 24450 | -35 | -35 | 961 | 11748.72 | 2672 | -31 |
| 2607 | 24480 | 24415 | 24565 | 24335 | 24475 | 24470 | -5 | -10 | 443 | 5420.80 | 1255 | 107 |
| 2608 | 24515 | 24440 | 24580 | 24335 | 24490 | 24490 | -25 | -25 | 126 | 1543.18 | 465 | -3 |
| 2609 | 24540 | 24505 | 24610 | 24360 | 24485 | 24490 | -55 | -50 | 259 | 3171.46 | 1152 | 16 |
| 2610 | 24530 | 24540 | 24635 | 24400 | 24530 | 24550 | 0 | 20 | 76 | 932.93 | 160 | 22 |
| 2611 | 24540 | 24395 | 24610 | 24390 | 24530 | 24480 | -10 | -60 | 27 | 330.49 | 178 | -2 |
| 2612 | 24550 | 24515 | 25045 | 24440 | 24500 | 24615 | -50 | 65 | 23 | 283.08 | 114 | 1 |
| 2701 | 24555 | 24495 | 24495 | 24455 | 24455 | 24475 | -100 | -80 | 2 | 24.48 | 20 | 0 |
| Total | | 206526 | 2520210.34 | 226036 / -6241 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2602 | 17195 | 17180 | 17225 | 17125 | 17165 | 17170 | -30 | -25 | 6890 | 59154.70 | 16906 | -2226 |
| 2603 | 17260 | 17250 | 17275 | 17180 | 17225 | 17230 | -35 | -30 | 36736 | 316495.45 | 74190 | 0 |
| 2604 | 17300 | 17235 | 17325 | 17235 | 17285 | 17275 | -15 | -25 | 6943 | 59977.32 | 17549 | 2107 |
| 2605 | 17340 | 17325 | 17365 | 17270 | 17315 | 17310 | -25 | -30 | 708 | 6129.30 | 2375 | -33 |
| 2606 | 17335 | 17305 | 17360 | 17305 | 17320 | 17335 | -15 | 0 | 22 | 190.71 | 296 | -1 |
| 2607 | 17370 | 17350 | 17350 | 17350 | 17350 | 17350 | -20 | -20 | 1 | 8.68 | 77 | -1 |
| 2608 | 17380 | 17400 | 17400 | 17355 | 17355 | 17375 | -25 | -5 | 2 | 17.38 | 50 | -1 |
| 2609 | 17400 | 17370 | 17420 | 17345 | 17370 | 17370 | -30 | -30 | 15 | 130.30 | 242 | -9 |
| 2610 | 17440 | 17445 | 17485 | 17350 | 17415 | 17400 | -25 | -40 | 20 | 174.01 | 142 | -7 |
| 2611 | 17440 | | | | 17440 | 17440 | 0 | 0 | 0 | 0.00 | 70 | 0 |
| 2612 | 17435 | | | | 17435 | 17435 | 0 | 0 | 0 | 0.00 | 50 | 0 |
| 2701 | 17435 | 17440 | 17440 | 17440 | 17440 | 17440 | 5 | 5 | 1 | 8.72 | 16 | 0 |
| Total | | 51338 | 442286.56 | 111963 / -171 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2602 | 140850 | 142500 | 144180 | 139840 | 141360 | 142510 | 510 | 1660 | 695135 | 9906500.13 | 78888 | -4322 |
| 2603 | 141040 | 142960 | 144290 | 140090 | 141560 | 142630 | 520 | 1590 | 266870 | 3806614.64 | 120725 | 2230 |
| 2604 | 141250 | 142970 | 144500 | 140400 | 141830 | 142700 | 580 | 1450 | 33350 | 475920.44 | 38787 | -52 |
| 2605 | 141580 | 143350 | 144790 | 140710 | 142080 | 143060 | 500 | 1480 | 119474 | 1709264.84 | 98586 | 2809 |
| 2606 | 141720 | 142900 | 144790 | 140820 | 142060 | 143040 | 340 | 1320 | 12019 | 171920.84 | 18975 | 124 |
| 2607 | 141550 | 142640 | 144620 | 140790 | 142130 | 142970 | 580 | 1420 | 829 | 11853.03 | 4640 | 96 |
| 2608 | 141560 | 143440 | 144690 | 140850 | 142130 | 142990 | 570 | 1430 | 529 | 7564.47 | 4433 | 16 |
| 2609 | 141860 | 143490 | 144880 | 141170 | 142420 | 143350 | 560 | 1490 | 9530 | 136621.61 | 15499 | 311 |
| 2610 | 141900 | 143430 | 144770 | 140780 | 142200 | 142460 | 300 | 560 | 830 | 11824.72 | 5260 | 7 |
| 2611 | 142210 | 143730 | 144890 | 141110 | 142390 | 143090 | 180 | 880 | 348 | 4979.56 | 1252 | 7 |
| 2612 | 142200 | 144050 | 145230 | 141540 | 142900 | 143460 | 700 | 1260 | 801 | 11491.24 | 3360 | 5 |
| 2701 | 142100 | 144920 | 145500 | 141790 | 142880 | 143950 | 780 | 1850 | 197 | 2836.00 | 123 | 52 |
| Total | | 1139912 | 16257391.52 | 390528 / 1283 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2602 | 387070 | 381840 | 404400 | 381100 | 399000 | 395520 | 11930 | 8450 | 247636 | 9794512.51 | 23816 | -2562 |
| 2603 | 387070 | 383200 | 404900 | 381540 | 399430 | 396160 | 12360 | 9090 | 202654 | 8028382.85 | 45672 | 3534 |
| 2604 | 387130 | 383490 | 404900 | 381240 | 399740 | 396310 | 12610 | 9180 | 34026 | 1348492.20 | 20503 | 1613 |
| 2605 | 387260 | 383710 | 405030 | 382000 | 399860 | 396540 | 12600 | 9280 | 24240 | 961216.76 | 13996 | 830 |
| 2606 | 386430 | 381950 | 404730 | 380550 | 399000 | 395670 | 12570 | 9240 | 2957 | 116999.89 | 4808 | 235 |
| 2607 | 385800 | 383160 | 403390 | 383160 | 398430 | 395300 | 12630 | 9500 | 391 | 15456.42 | 1096 | 7 |
| 2608 | 384670 | 378430 | 402210 | 378430 | 397480 | 394010 | 12810 | 9340 | 167 | 6580.03 | 862 | 3 |
| 2609 | 386570 | 383820 | 403360 | 383810 | 399390 | 394710 | 12820 | 8140 | 256 | 10104.73 | 362 | 6 |
| 2610 | 384500 | 392000 | 402720 | 387590 | 398000 | 395330 | 13500 | 10830 | 36 | 1423.19 | 139 | 6 |
| 2611 | 385040 | 388730 | 403220 | 388730 | 394650 | 393810 | 9610 | 8770 | 20 | 787.62 | 103 | -2 |
| 2612 | 385550 | 386560 | 403760 | 386560 | 397080 | 395700 | 11530 | 10150 | 71 | 2809.48 | 182 | 1 |
| 2701 | 388480 | 383300 | 403340 | 383300 | 397970 | 394690 | 9490 | 6210 | 34 | 1341.97 | 40 | 12 |
| Total | | 512488 | 20288107.67 | 111579 / 3683 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2602 | 2614 | 2591 | 2597 | 2526 | 2530 | 2553 | -84 | -61 | 16270 | 83095.60 | 32648 | -3107 |
| 2603 | 2712 | 2692 | 2693 | 2626 | 2630 | 2650 | -82 | -62 | 21880 | 115974.68 | 78031 | 3556 |
| 2604 | 2734 | 2720 | 2725 | 2652 | 2658 | 2671 | -76 | -63 | 6484 | 34650.35 | 33156 | 605 |
| 2605 | 2751 | 2730 | 2732 | 2666 | 2671 | 2691 | -80 | -60 | 554847 | 2986198.42 | 502994 | 12005 |
| 2606 | 2765 | 2743 | 2747 | 2682 | 2687 | 2707 | -78 | -58 | 3209 | 17378.47 | 21194 | 813 |
| 2607 | 2784 | 2766 | 2767 | 2710 | 2711 | 2730 | -73 | -54 | 652 | 3560.00 | 5240 | 121 |
| 2608 | 2805 | 2780 | 2787 | 2726 | 2736 | 2750 | -69 | -55 | 151 | 830.72 | 958 | -37 |
| 2609 | 2828 | 2807 | 2807 | 2748 | 2755 | 2770 | -73 | -58 | 15389 | 85262.08 | 45699 | 3578 |
| 2610 | 2846 | 2818 | 2826 | 2773 | 2781 | 2793 | -65 | -53 | 100 | 558.63 | 742 | 26 |
| 2611 | 2868 | 2855 | 2855 | 2799 | 2803 | 2819 | -65 | -49 | 190 | 1071.29 | 638 | 12 |
| 2612 | 2895 | 2866 | 2866 | 2810 | 2828 | 2837 | -67 | -58 | 201 | 1140.80 | 597 | 39 |
| 2701 | 2905 | 2890 | 2896 | 2838 | 2853 | 2860 | -52 | -45 | 95 | 543.40 | 102 | 35 |
| Total | | 619468 | 3330264.43 | 721999 / 17646 |
豫公网安备41010502003434号