SHFE Metals Close Price For January 22, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2602	100200	100890	101160	99720	100440	100390	240	190	46322	2325258.06	100828	-4021
2603	100420	100550	101410	99900	100700	100700	280	280	174028	8762431.94	222467	-1320
2604	100680	101250	101620	100110	100900	100870	220	190	50638	2554070.46	115019	3470
2605	100780	101280	101750	100290	101120	101040	340	260	31795	1606387.45	83098	3305
2606	100740	101190	101710	100230	101100	101030	360	290	8987	454003.03	37134	389
2607	100410	100910	101640	100130	100960	100940	550	530	2549	128659.86	19207	-418
2608	100440	100850	101550	100150	100900	100880	460	440	908	45801.86	12197	-68
2609	100470	100640	101640	100130	100980	100920	510	450	2598	131097.34	21807	-262
2610	100320	100890	101460	100030	100960	100830	640	510	987	49762.96	11009	-139
2611	100260	101100	101340	99990	100960	100790	700	530	784	39512.03	11255	-136
2612	100240	100400	101300	99920	100830	100690	590	450	1929	97124.42	12485	-89
2701	100220	101470	101550	100000	100950	100850	730	630	139	7009.23	771	63
Total									321664	16201118.61	647277 / 774
efp			100090	100090					260
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2602	89350	90060	90250	88700	89330	89500	-20	150	7287	326109.48	5959	-91
2603	89510	89960	90160	88820	89470	89520	-40	10	948	42434.10	3141	292
2604	89200	89980	90150	88940	89580	89660	380	460	72	3228.10	128	32
2605	89500	89580	89680	89340	89640	89600	140	100	43	1926.58	67	37
2606	89650				89650	89650	0	0	0	0.00	15	0
2607	89640				89640	89640	0	0	0	0.00	3	0
2608	91100				90500	90500	-600	-600	0	0.00	0	0
2609	91200				90600	90600	-600	-600	0	0.00	1	0
2610	91620				90600	90600	-1020	-1020	0	0.00	1	0
2611	91140				91100	91100	-40	-40	0	0.00	0	0
2612	91290				91100	91100	-190	-190	0	0.00	0	0
2701	91420				91420	91420	0	0	0	0.00	0	0
Total									8350	373698.25	9315 / 270
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2602	23855	24005	24095	23805	23990	23940	135	85	34809	416745.85	86085	-6576
2603	23915	24100	24160	23855	24055	24020	140	105	355801	4273658.25	337960	-5263
2604	23975	24125	24210	23915	24100	24070	125	95	78639	946575.91	132936	3329
2605	24005	24235	24255	23950	24140	24110	135	105	50347	606966.31	93722	2643
2606	24060	24235	24285	23990	24160	24155	100	95	9872	119236.40	29688	1011
2607	24100	24225	24285	24000	24190	24155	90	55	2158	26065.66	9454	417
2608	24090	24235	24310	24025	24235	24185	145	95	925	11185.93	5882	157
2609	24090	24245	24350	24055	24255	24190	165	100	915	11068.61	5506	71
2610	24140	24305	24375	24085	24255	24240	115	100	470	5696.80	3841	43
2611	24155	24280	24375	24100	24290	24265	135	110	330	4003.82	1687	-1
2612	24150	24285	24410	24125	24275	24285	125	135	742	9010.65	3347	98
2701	24165	24355	24440	24200	24310	24315	145	150	144	1750.72	215	98
Total									535152	6431964.91	710323 / -3973
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2602	24145	24355	24435	24190	24355	24300	210	155	19477	236694.10	29453	-2521
2603	24195	24350	24485	24225	24400	24350	205	155	131273	1598289.35	118558	-3135
2604	24235	24335	24525	24280	24445	24395	210	160	28593	348785.36	46361	4588
2605	24265	24415	24545	24290	24480	24425	215	160	8919	108931.15	18065	938
2606	24240	24390	24540	24310	24485	24410	245	170	836	10203.88	2715	42
2607	24220	24475	24535	24325	24470	24425	250	205	180	2198.55	1268	-20
2608	24290	24460	24515	24335	24385	24405	95	115	36	439.31	456	-9
2609	24255	24500	24535	24390	24485	24465	230	210	74	905.29	1158	-6
2610	24315	24510	24560	24350	24530	24445	215	130	38	464.51	163	7
2611	24315	24465	24510	24360	24510	24425	195	110	18	219.84	166	-3
2612	24250	24510	24580	24365	24520	24460	270	210	19	232.39	113	2
2701	24240				24465	24465	225	225	0	0.00	24	0
Total									189463	2307363.71	218500 / -117
efp			24145	24145					160
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2602	17025	17110	17110	16985	17075	17050	50	25	5486	46769.08	12407	-1706
2603	17075	17100	17155	17030	17140	17100	65	25	36011	307978.49	65743	-3608
2604	17125	17135	17200	17085	17185	17155	60	30	12421	106542.66	20890	1247
2605	17165	17195	17240	17140	17225	17195	60	30	1612	13861.80	3318	882
2606	17175	17235	17255	17180	17255	17225	80	50	21	180.87	308	6
2607	17195	17250	17255	17250	17255	17250	60	55	3	25.88	77	-1
2608	17300	17270	17270	17220	17220	17245	-80	-55	2	17.25	49	-1
2609	17250	17285	17310	17260	17265	17290	15	40	30	259.37	237	-11
2610	17295	17320	17340	17280	17280	17305	-15	10	7	60.58	143	1
2611	17315	17350	17350	17330	17330	17340	15	25	7	60.70	74	2
2612	17230	17375	17380	17370	17380	17375	150	145	14	121.64	51	0
2701	17380	17370	17425	17345	17390	17375	10	-5	28	243.28	26	7
Total									55642	476121.58	103323 / -3182
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2602	140880	143140	143760	140410	142500	142330	1620	1450	588635	8378056.17	69586	-6306
2603	141200	143170	143910	140600	142740	142460	1540	1260	281018	4003556.79	122184	-2606
2604	141460	142830	144120	140820	142920	142590	1460	1130	26765	381651.26	39767	1111
2605	141680	143910	144370	141070	143160	142910	1480	1230	107290	1533281.86	100769	1234
2606	141770	144110	144280	141060	143200	142900	1430	1130	9142	130646.26	18932	-192
2607	141410	143800	144150	141150	142990	142770	1580	1360	870	12421.55	4796	54
2608	141910	143940	144370	141350	143200	143020	1290	1110	421	6021.33	4463	37
2609	142020	144200	144560	141530	143540	143200	1520	1180	7337	105070.16	15615	-27
2610	142140	143640	144480	141170	143170	142750	1030	610	544	7765.71	5348	59
2611	142630	143910	144500	141450	143450	143190	820	560	410	5871.03	1241	-32
2612	142450	144080	144890	141700	143960	143500	1510	1050	533	7648.75	3346	2
2701	142660	145010	145010	141740	143890	143870	1230	1210	65	935.22	97	-4
Total									1023030	14572926.07	386144 / -6670
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2602	402200	417000	421460	396600	409010	409900	6810	7700	275621	11297884.53	22284	-695
2603	402680	417400	422000	397200	409900	410260	7220	7580	329467	13517017.46	49125	-769
2604	402910	418340	422110	397670	409990	410340	7080	7430	44634	1831530.96	21747	826
2605	403830	417200	422160	397580	410500	411080	6670	7250	37016	1521668.44	15308	570
2606	403450	417010	421350	397560	410180	410180	6730	6730	3021	123918.34	4846	81
2607	403350	414320	420000	396370	408570	410150	5220	6800	495	20302.90	1055	-5
2608	403970	417240	419270	396700	408210	409910	4240	5940	136	5574.84	885	3
2609	404290	414120	418590	396830	408410	409340	4120	5050	152	6222.07	362	4
2610	403440	416660	418130	402810	407130	412850	3690	9410	17	701.85	135	-5
2611	408760	418350	418390	395010	406930	406650	-1830	-2110	52	2114.62	108	2
2612	402230	413740	418590	395370	408290	406960	6060	4730	85	3459.19	196	0
2701	403070	418490	418490	397810	407220	407300	4150	4230	48	1955.04	39	1
Total									690744	28332350.23	116090 / 13
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2602	2532	2532	2586	2528	2574	2563	42	31	16801	86153.35	29238	-2603
2603	2629	2623	2686	2623	2675	2657	46	28	26516	140912.91	75794	-2466
2604	2657	2654	2709	2649	2697	2686	40	29	2684	14421.71	32745	-66
2605	2669	2685	2728	2666	2717	2698	48	29	564157	3044253.98	489138	2713
2606	2684	2690	2742	2683	2727	2718	43	34	5314	28891.51	24956	2984
2607	2706	2716	2764	2705	2756	2728	50	22	618	3372.62	5426	28
2608	2727	2733	2781	2733	2776	2761	49	34	196	1082.44	1012	29
2609	2748	2751	2806	2746	2798	2778	50	30	15734	87436.99	48687	2814
2610	2771	2776	2827	2775	2826	2802	55	31	47	263.42	757	11
2611	2795	2803	2849	2798	2840	2822	45	27	115	649.07	656	5
2612	2818	2823	2863	2823	2853	2845	35	27	84	478.13	610	0
2701	2838	2846	2879	2834	2874	2870	36	32	92	528.21	178	40
Total									632358	3408444.34	709197 / 3489

Home > Market Data > SHFE