SHFE Metals Close Price For January 23, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2602	100390	99510	101400	99220	101050	100590	660	200	56368	2835092.40	93147	-7679
2603	100700	99800	101710	99440	101340	100610	640	-90	232815	11712305.60	231437	8970
2604	100870	99870	101900	99690	101540	100900	670	30	74174	3742436.77	123316	8297
2605	101040	100100	102070	99800	101710	101030	670	-10	40708	2056531.84	84324	1226
2606	101030	100300	102100	99850	101720	101040	690	10	14588	737027.00	36894	-240
2607	100940	99950	102150	99800	101780	101100	840	160	5743	290311.88	19266	59
2608	100880	99960	102190	99860	101740	101330	860	450	5333	270202.40	12141	-56
2609	100920	99990	102160	99770	101780	101130	860	210	4413	223145.94	22301	494
2610	100830	99930	102180	99800	101750	101180	920	350	1092	55245.96	11105	96
2611	100790	99950	102170	99740	101710	101420	920	630	2461	124804.67	11506	251
2612	100690	99830	102190	99700	101800	101260	1110	570	5666	286887.81	11861	-624
2701	100850	100000	102190	99880	101670	101400	820	550	471	23881.26	942	171
Total									443832	22357873.50	658240 / 10965
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2602	89500	87760	90350	87760	90070	89310	570	-190	7445	332463.33	5464	-495
2603	89520	88610	90510	88280	90130	89590	610	70	1808	80997.99	3495	354
2604	89660	88520	90600	88180	90270	89030	610	-630	234	10417.62	311	183
2605	89600	88700	90290	88690	90290	89220	690	-380	40	1784.47	96	29
2606	89650				89650	89650	0	0	0	0.00	15	0
2607	89640	90620	90620	90620	90620	90620	980	980	1	45.31	4	1
2608	90500				90500	90500	0	0	0	0.00	0	0
2609	90600				90600	90600	0	0	0	0.00	1	0
2610	90600				90600	90600	0	0	0	0.00	1	0
2611	91100				91100	91100	0	0	0	0.00	0	0
2612	91100				91100	91100	0	0	0	0.00	0	0
2701	91420				91420	91420	0	0	0	0.00	0	0
Total									9528	425708.71	9387 / 72
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2602	23940	23955	24300	23770	24230	24085	290	145	46926	565112.76	81497	-4582
2603	24020	23970	24365	23830	24290	24135	270	115	428066	5166099.52	340575	2615
2604	24070	24000	24420	23835	24340	24200	270	130	100624	1217615.88	143748	10812
2605	24110	23950	24460	23915	24395	24245	285	135	64635	783548.58	99566	5844
2606	24155	24080	24485	23965	24410	24275	255	120	10840	131577.63	29545	-143
2607	24155	24090	24490	23990	24420	24310	265	155	3145	38230.09	9599	145
2608	24185	24095	24515	24020	24455	24315	270	130	1213	14748.21	5813	-69
2609	24190	24120	24530	24035	24475	24325	285	135	1270	15447.39	5449	-57
2610	24240	24115	24550	24070	24505	24305	265	65	612	7437.63	3843	2
2611	24265	24135	24580	24060	24480	24360	215	95	307	3739.99	1725	38
2612	24285	24165	24600	24105	24525	24420	240	135	1061	12955.45	3409	62
2701	24315	24160	24645	24160	24515	24425	200	110	111	1355.77	239	24
Total									658810	7957868.89	725008 / 14691
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2602	24300	24260	24695	24260	24525	24530	225	230	18648	228727.72	28303	-1150
2603	24350	24350	24755	24335	24585	24565	235	215	173276	2128364.88	120120	1562
2604	24395	24395	24805	24385	24640	24620	245	225	42331	521180.05	49283	2922
2605	24425	24420	24835	24410	24670	24655	245	230	10633	131078.96	19023	958
2606	24410	24480	24830	24425	24660	24635	250	225	961	11839.44	2706	-9
2607	24425	24455	24835	24445	24680	24645	255	220	552	6802.73	1423	155
2608	24405	24410	25015	24400	24700	24645	295	240	135	1663.87	496	40
2609	24465	24450	24865	24435	24720	24665	255	200	100	1233.44	1151	-7
2610	24445	24490	24770	24490	24770	24575	325	130	48	589.82	173	10
2611	24425	24380	24800	24380	24740	24645	315	220	58	714.79	158	-8
2612	24460	24525	24820	24525	24795	24755	335	295	41	507.51	116	3
2701	24465	24830	24830	24665	24830	24770	365	305	6	74.31	25	1
Total									246789	3032777.49	222977 / 4477
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2602	17050	16960	17115	16960	17035	17045	-15	-5	3014	25692.92	11611	-796
2603	17100	17100	17175	17045	17095	17095	-5	-5	37429	319969.55	65194	-549
2604	17155	17135	17215	17100	17155	17150	0	-5	8567	73472.20	21712	822
2605	17195	17185	17255	17150	17190	17195	-5	0	903	7764.27	3457	139
2606	17225	17200	17255	17190	17225	17220	0	-5	27	232.47	312	4
2607	17250	17235	17290	17235	17240	17255	-10	5	6	51.78	80	3
2608	17245	17275	17275	17275	17275	17275	30	30	1	8.64	50	1
2609	17290	17260	17345	17245	17310	17295	20	5	18	155.66	239	2
2610	17305	17320	17385	17275	17345	17335	40	30	10	86.68	140	-3
2611	17340	17325	17405	17315	17360	17350	20	10	15	130.14	73	-1
2612	17375	17375	17430	17370	17370	17390	-5	15	7	60.88	52	1
2701	17375	17340	17640	17340	17370	17400	-5	25	19	165.34	32	6
Total									50016	427790.51	102952 / -371
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2602	142330	141850	150000	140850	148010	145020	5680	2690	751910	10904717.82	68445	-1165
2603	142460	141700	150190	141060	148360	145490	5900	3030	438057	6373687.68	139282	17097
2604	142590	141500	150250	141360	148500	145990	5910	3400	51930	758142.48	45129	5362
2605	142910	142490	150490	141620	148730	146060	5820	3150	177687	2595366.85	109797	9028
2606	142900	142510	150440	141640	148680	146420	5780	3520	16879	247150.94	19168	236
2607	142770	142150	150000	141510	148580	147150	5810	4380	2550	37524.20	4865	69
2608	143020	142650	150000	141710	148580	146530	5560	3510	978	14331.41	4498	35
2609	143200	143170	150160	142020	148820	146550	5620	3350	15772	231139.81	14378	-1237
2610	142750	142210	149850	141810	148710	146940	5960	4190	1488	21865.47	5303	-45
2611	143190	142190	149940	142190	148500	146320	5310	3130	910	13315.32	1201	-40
2612	143500	142950	150120	142320	149110	147400	5610	3900	1230	18130.66	3251	-95
2701	143870	145190	150000	144650	149240	148060	5370	4190	83	1228.97	113	16
Total									1459474	21216601.61	415430 / 29261
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2602	409900	407300	433800	401010	428740	418090	18840	8190	148991	6229173.64	15667	-6647
2603	410260	404000	434600	404000	429570	419610	19310	9350	378607	15886843.48	56254	7129
2604	410340	406200	435000	404550	430090	420730	19750	10390	38539	1621464.25	23030	1283
2605	411080	410000	434860	405000	430070	420820	18990	9740	30996	1304380.75	15803	495
2606	410180	408870	434490	404500	429870	423150	19690	12970	4493	190125.21	5273	427
2607	410150	406830	432580	404260	428640	420190	18490	10040	382	16051.41	1091	36
2608	409910	405000	431310	404340	428430	415670	18520	5760	224	9311.08	912	27
2609	409340	406400	431950	405990	428310	421570	18970	12230	125	5269.72	372	10
2610	412850	404710	432220	403920	426550	420460	13700	7610	38	1597.76	134	-1
2611	406650	404090	430120	404090	428170	418740	21520	12090	46	1926.21	114	6
2612	406960	404140	432190	404140	427260	420310	20300	13350	122	5127.86	199	3
2701	407300	405570	427370	405570	427370	414920	20070	7620	14	580.89	34	-5
Total									602577	25271852.25	118883 / 2763
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2602	2563	2585	2600	2564	2577	2581	14	18	7083	36570.51	28063	-1176
2603	2657	2675	2697	2661	2676	2678	19	21	20467	109634.69	75576	-218
2604	2686	2696	2723	2688	2700	2704	14	18	10265	55530.18	34664	1919
2605	2698	2717	2742	2706	2724	2722	26	24	455997	2482731.83	494765	5627
2606	2718	2726	2755	2718	2738	2733	20	15	5247	28686.83	26146	1190
2607	2728	2748	2774	2744	2763	2750	35	22	1001	5506.40	5170	-256
2608	2761	2770	2793	2767	2779	2778	18	17	162	900.33	1062	50
2609	2778	2791	2822	2789	2806	2804	28	26	11247	63080.89	49151	464
2610	2802	2822	2839	2813	2830	2824	28	22	55	310.65	736	-21
2611	2822	2846	2871	2833	2855	2850	33	28	139	792.47	660	4
2612	2845	2850	2882	2849	2882	2866	37	21	79	452.83	627	17
2701	2870	2868	2896	2865	2884	2883	14	13	54	311.43	192	14
Total									511796	2784509.05	716812 / 7614

Home > Market Data > SHFE