SHFE Metals Close Price For January 21, 2026
Wednesday, Jan 21, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2602 | 100960 | 100610 | 101360 | 99050 | 101050 | 100200 | 90 | -760 | 68008 | 3407494.07 | 104806 | -6101 |
| 2603 | 101240 | 101020 | 101650 | 99210 | 101280 | 100420 | 40 | -820 | 230318 | 11565034.72 | 223784 | 4886 |
| 2604 | 101380 | 101340 | 101860 | 99410 | 101450 | 100680 | 70 | -700 | 66076 | 3326267.60 | 111547 | 4049 |
| 2605 | 101500 | 101430 | 102000 | 99530 | 101580 | 100780 | 80 | -720 | 42904 | 2162097.15 | 79793 | 6626 |
| 2606 | 101440 | 101600 | 101960 | 99490 | 101560 | 100740 | 120 | -700 | 14333 | 721997.75 | 36745 | 807 |
| 2607 | 101370 | 101310 | 101840 | 99390 | 101400 | 100410 | 30 | -960 | 5431 | 272665.25 | 19625 | 800 |
| 2608 | 101150 | 101010 | 101750 | 99380 | 101310 | 100440 | 160 | -710 | 2585 | 129819.71 | 12265 | 76 |
| 2609 | 101170 | 100910 | 101740 | 99350 | 101360 | 100470 | 190 | -700 | 5123 | 257369.26 | 22069 | 1071 |
| 2610 | 101030 | 100940 | 101640 | 99340 | 101370 | 100320 | 340 | -710 | 1694 | 84978.89 | 11148 | -321 |
| 2611 | 101110 | 100960 | 101590 | 99270 | 101300 | 100260 | 190 | -850 | 2595 | 130094.98 | 11391 | -436 |
| 2612 | 100920 | 100920 | 101620 | 99250 | 101220 | 100240 | 300 | -680 | 3504 | 175624.75 | 12574 | 242 |
| 2701 | 101040 | 100880 | 101670 | 99400 | 101300 | 100220 | 260 | -820 | 452 | 22651.94 | 708 | 194 |
| Total | | 443023 | 22256096.04 | 646455 / 11893 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2602 | 90110 | 90250 | 90470 | 88200 | 90090 | 89350 | -20 | -760 | 8798 | 393082.94 | 6050 | -436 |
| 2603 | 90020 | 89800 | 90480 | 88250 | 90060 | 89510 | 40 | -510 | 739 | 33074.32 | 2849 | 35 |
| 2604 | 90190 | 89400 | 90250 | 88470 | 90050 | 89200 | -140 | -990 | 49 | 2185.42 | 96 | 1 |
| 2605 | 90020 | 89790 | 89810 | 88900 | 88900 | 89500 | -1120 | -520 | 3 | 134.25 | 30 | -1 |
| 2606 | 90200 | 89440 | 90070 | 89440 | 90070 | 89650 | -130 | -550 | 3 | 134.49 | 15 | -1 |
| 2607 | 89640 | | | | 89640 | 89640 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2608 | 91170 | | | | 91100 | 91100 | -70 | -70 | 0 | 0.00 | 0 | 0 |
| 2609 | 91500 | | | | 91200 | 91200 | -300 | -300 | 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 | | 9592 | 428611.41 | 9045 / -402 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2602 | 23935 | 23950 | 24180 | 23610 | 24085 | 23855 | 150 | -80 | 54111 | 645427.46 | 92649 | -6540 |
| 2603 | 24020 | 23965 | 24250 | 23660 | 24155 | 23915 | 135 | -105 | 468256 | 5599807.01 | 343223 | 10473 |
| 2604 | 24050 | 23975 | 24295 | 23710 | 24205 | 23975 | 155 | -75 | 102162 | 1224677.96 | 129607 | 5748 |
| 2605 | 24095 | 24140 | 24330 | 23760 | 24235 | 24005 | 140 | -90 | 62650 | 752029.23 | 91079 | 3496 |
| 2606 | 24110 | 24005 | 24355 | 23785 | 24270 | 24060 | 160 | -50 | 13713 | 164985.67 | 28677 | 1405 |
| 2607 | 24125 | 24050 | 24345 | 23805 | 24285 | 24100 | 160 | -25 | 2576 | 31042.07 | 9037 | 104 |
| 2608 | 24150 | 24010 | 24355 | 23830 | 24305 | 24090 | 155 | -60 | 1271 | 15312.25 | 5725 | 77 |
| 2609 | 24185 | 24200 | 24395 | 23860 | 24335 | 24090 | 150 | -95 | 2000 | 24094.09 | 5435 | 210 |
| 2610 | 24215 | 24075 | 24415 | 23900 | 24375 | 24140 | 160 | -75 | 1054 | 12722.01 | 3798 | 25 |
| 2611 | 24215 | 24150 | 24445 | 23895 | 24350 | 24155 | 135 | -60 | 531 | 6413.74 | 1688 | -3 |
| 2612 | 24250 | 24245 | 24460 | 23925 | 24385 | 24150 | 135 | -100 | 1250 | 15096.28 | 3249 | -5 |
| 2701 | 24240 | 24070 | 24480 | 23975 | 24405 | 24165 | 165 | -75 | 147 | 1776.33 | 117 | 31 |
| Total | | 709721 | 8493384.09 | 714284 / 15021 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2602 | 24345 | 24210 | 24340 | 24025 | 24305 | 24145 | -40 | -200 | 29639 | 357854.72 | 31958 | -5658 |
| 2603 | 24400 | 24300 | 24390 | 24070 | 24350 | 24195 | -50 | -205 | 146086 | 1767380.88 | 121693 | -4200 |
| 2604 | 24445 | 24375 | 24435 | 24110 | 24385 | 24235 | -60 | -210 | 23913 | 289811.67 | 41773 | 2051 |
| 2605 | 24465 | 24395 | 24450 | 24135 | 24395 | 24265 | -70 | -200 | 9505 | 115332.45 | 17127 | 338 |
| 2606 | 24450 | 24320 | 24455 | 24140 | 24390 | 24240 | -60 | -210 | 1152 | 13962.32 | 2673 | 1 |
| 2607 | 24470 | 24330 | 24420 | 24145 | 24420 | 24220 | -50 | -250 | 462 | 5595.44 | 1288 | 33 |
| 2608 | 24490 | 24335 | 24435 | 24165 | 24405 | 24290 | -85 | -200 | 32 | 388.68 | 465 | 0 |
| 2609 | 24490 | 24375 | 24470 | 24165 | 24450 | 24255 | -40 | -235 | 185 | 2244.05 | 1164 | 12 |
| 2610 | 24550 | 24330 | 24435 | 24185 | 24425 | 24315 | -125 | -235 | 40 | 486.34 | 156 | -4 |
| 2611 | 24480 | 24295 | 24480 | 24140 | 24460 | 24315 | -20 | -165 | 29 | 352.60 | 169 | -9 |
| 2612 | 24615 | 24225 | 24365 | 24170 | 24365 | 24250 | -250 | -365 | 16 | 194.04 | 111 | -3 |
| 2701 | 24475 | 24240 | 24480 | 24165 | 24470 | 24240 | -5 | -235 | 30 | 363.67 | 24 | 4 |
| Total | | 211089 | 2553966.84 | 218601 / -7435 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2602 | 17170 | 17090 | 17100 | 16980 | 17060 | 17025 | -110 | -145 | 7552 | 64304.93 | 14113 | -2793 |
| 2603 | 17230 | 17120 | 17160 | 17035 | 17115 | 17075 | -115 | -155 | 46316 | 395517.91 | 69351 | -4839 |
| 2604 | 17275 | 17195 | 17215 | 17085 | 17165 | 17125 | -110 | -150 | 13342 | 114254.88 | 19643 | 2094 |
| 2605 | 17310 | 17240 | 17240 | 17125 | 17210 | 17165 | -100 | -145 | 1422 | 12204.62 | 2436 | 61 |
| 2606 | 17335 | 17180 | 17270 | 17150 | 17215 | 17175 | -120 | -160 | 31 | 266.26 | 302 | 6 |
| 2607 | 17350 | 17190 | 17200 | 17190 | 17200 | 17195 | -150 | -155 | 2 | 17.20 | 78 | 1 |
| 2608 | 17375 | | | | 17300 | 17300 | -75 | -75 | 0 | 0.00 | 50 | 0 |
| 2609 | 17370 | 17205 | 17285 | 17205 | 17285 | 17250 | -85 | -120 | 18 | 155.29 | 248 | 6 |
| 2610 | 17400 | 17285 | 17365 | 17245 | 17365 | 17295 | -35 | -105 | 6 | 51.89 | 142 | 0 |
| 2611 | 17440 | 17305 | 17325 | 17305 | 17325 | 17315 | -115 | -125 | 2 | 17.32 | 72 | 2 |
| 2612 | 17435 | 17300 | 17340 | 16865 | 17325 | 17230 | -110 | -205 | 5 | 43.09 | 51 | 1 |
| 2701 | 17440 | 17265 | 17675 | 17265 | 17675 | 17380 | 235 | -60 | 4 | 34.77 | 19 | 3 |
| Total | | 68700 | 586868.13 | 106505 / -5458 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2602 | 142510 | 142600 | 144100 | 137680 | 143060 | 140880 | 550 | -1630 | 745593 | 10504613.21 | 75722 | -3283 |
| 2603 | 142630 | 142880 | 144180 | 138000 | 143170 | 141200 | 540 | -1430 | 323391 | 4566409.73 | 124786 | 4060 |
| 2604 | 142700 | 142900 | 144370 | 138300 | 143400 | 141460 | 700 | -1240 | 38899 | 550282.16 | 38656 | -131 |
| 2605 | 143060 | 143090 | 144640 | 138460 | 143570 | 141680 | 510 | -1380 | 139691 | 1979237.79 | 99535 | 949 |
| 2606 | 143040 | 143600 | 144590 | 138630 | 143490 | 141770 | 450 | -1270 | 14507 | 205679.59 | 19124 | 149 |
| 2607 | 142970 | 142740 | 144460 | 138840 | 143480 | 141410 | 510 | -1560 | 1269 | 17945.52 | 4742 | 102 |
| 2608 | 142990 | 143160 | 144680 | 138880 | 143540 | 141910 | 550 | -1080 | 691 | 9806.35 | 4426 | -7 |
| 2609 | 143350 | 142740 | 144850 | 139010 | 143960 | 142020 | 610 | -1330 | 10890 | 154665.13 | 15642 | 143 |
| 2610 | 142460 | 142840 | 144870 | 138900 | 143850 | 142140 | 1390 | -320 | 850 | 12082.68 | 5289 | 29 |
| 2611 | 143090 | 143450 | 145000 | 139210 | 143850 | 142630 | 760 | -460 | 685 | 9770.81 | 1273 | 21 |
| 2612 | 143460 | 143940 | 145110 | 139400 | 144360 | 142450 | 900 | -1010 | 853 | 12151.21 | 3344 | -16 |
| 2701 | 143950 | 144000 | 145270 | 139510 | 144400 | 142660 | 450 | -1290 | 226 | 3224.21 | 101 | -22 |
| Total | | 1277545 | 18025868.38 | 392640 / 1994 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2602 | 395520 | 408000 | 420970 | 388330 | 418420 | 402200 | 22900 | 6680 | 281882 | 11337353.07 | 22953 | -874 |
| 2603 | 396160 | 406170 | 421590 | 388870 | 419100 | 402680 | 22940 | 6520 | 269363 | 10846933.83 | 49886 | 4213 |
| 2604 | 396310 | 406120 | 421490 | 389000 | 419050 | 402910 | 22740 | 6600 | 33595 | 1353596.66 | 20921 | 418 |
| 2605 | 396540 | 403510 | 421530 | 389200 | 419110 | 403830 | 22570 | 7290 | 31332 | 1265309.21 | 14738 | 742 |
| 2606 | 395670 | 404790 | 421000 | 388890 | 418460 | 403450 | 22790 | 7780 | 2793 | 112683.79 | 4765 | -43 |
| 2607 | 395300 | 407500 | 419750 | 389000 | 417330 | 403350 | 22030 | 8050 | 616 | 24846.92 | 1060 | -36 |
| 2608 | 394010 | 404620 | 418750 | 388000 | 416540 | 403970 | 22530 | 9960 | 191 | 7715.83 | 882 | 20 |
| 2609 | 394710 | 401920 | 418160 | 389000 | 415690 | 404290 | 20980 | 9580 | 221 | 8934.83 | 358 | -4 |
| 2610 | 395330 | 406530 | 416740 | 390000 | 415690 | 403440 | 20360 | 8110 | 52 | 2097.90 | 140 | 1 |
| 2611 | 393810 | 390190 | 417220 | 390000 | 415100 | 408760 | 21290 | 14950 | 20 | 817.53 | 106 | 3 |
| 2612 | 395700 | 402500 | 417000 | 390940 | 414630 | 402230 | 18930 | 6530 | 82 | 3298.36 | 196 | 14 |
| 2701 | 394690 | 399630 | 417430 | 389910 | 415010 | 403070 | 20320 | 8380 | 34 | 1370.44 | 38 | -2 |
| Total | | 620181 | 24964958.36 | 116043 / 4452 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2602 | 2553 | 2539 | 2550 | 2516 | 2537 | 2532 | -16 | -21 | 7792 | 39463.99 | 31841 | -807 |
| 2603 | 2650 | 2625 | 2647 | 2609 | 2631 | 2629 | -19 | -21 | 17508 | 92089.17 | 78260 | 229 |
| 2604 | 2671 | 2658 | 2672 | 2635 | 2654 | 2657 | -17 | -14 | 3326 | 17674.80 | 32811 | -345 |
| 2605 | 2691 | 2679 | 2689 | 2651 | 2672 | 2669 | -19 | -22 | 371676 | 1984679.16 | 486425 | -16569 |
| 2606 | 2707 | 2701 | 2704 | 2667 | 2688 | 2684 | -19 | -23 | 2015 | 10820.29 | 21972 | 778 |
| 2607 | 2730 | 2723 | 2727 | 2696 | 2710 | 2706 | -20 | -24 | 456 | 2468.07 | 5398 | 158 |
| 2608 | 2750 | 2740 | 2743 | 2716 | 2733 | 2727 | -17 | -23 | 119 | 649.05 | 983 | 25 |
| 2609 | 2770 | 2761 | 2769 | 2734 | 2754 | 2748 | -16 | -22 | 12816 | 70455.22 | 45873 | 174 |
| 2610 | 2793 | 2787 | 2790 | 2762 | 2790 | 2771 | -3 | -22 | 44 | 243.86 | 746 | 4 |
| 2611 | 2819 | 2803 | 2808 | 2786 | 2803 | 2795 | -16 | -24 | 62 | 346.67 | 651 | 13 |
| 2612 | 2837 | 2835 | 2835 | 2810 | 2823 | 2818 | -14 | -19 | 74 | 417.08 | 610 | 13 |
| 2701 | 2860 | 2843 | 2849 | 2828 | 2849 | 2838 | -11 | -22 | 124 | 703.98 | 138 | 36 |
| Total | | 416012 | 2220011.32 | 705708 / -16291 |
豫公网安备41010502003434号