SHFE Metals Close Price For January 26, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2602	100590	102000	103500	101500	101510	102420	920	1830	75174	3849762.55	82714	-10436
2603	100610	102800	103880	101760	101880	102760	1270	2150	279862	14379941.55	228979	-2458
2604	100900	102740	104140	102030	102210	103010	1310	2110	99863	5143474.45	132584	9268
2605	101030	103100	104380	102290	102460	103250	1430	2220	58476	3019037.39	88832	4508
2606	101040	102400	104430	102270	102530	103270	1490	2230	21740	1122628.13	38832	1938
2607	101100	102610	104390	102280	102680	103210	1580	2110	6661	343753.32	18893	-373
2608	101330	102500	104410	102250	102660	103190	1330	1860	5333	275169.62	13063	922
2609	101130	102900	104390	102240	102740	103360	1610	2230	6416	331586.03	22004	-297
2610	101180	102500	104430	102260	102700	103340	1520	2160	4737	244773.94	10993	-112
2611	101420	102500	104350	102210	102980	103170	1560	1750	2553	131697.54	11401	-105
2612	101260	102650	104350	102240	102700	103360	1440	2100	4895	252984.51	11538	-323
2701	101400	103740	104520	102250	102700	103220	1300	1820	770	39742.53	1073	131
Total									566480	29134551.51	660906 / 2663
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2602	89310	91770	92180	90010	90340	91200	1030	1890	9630	439147.19	2961	-2503
2603	89590	91090	92380	90300	90510	91150	920	1560	3250	148132.29	4392	897
2604	89030	91610	92340	90450	90650	91160	1620	2130	661	30129.43	711	400
2605	89220	91490	91950	90610	90820	91280	1600	2060	221	10086.46	277	181
2606	89650				89650	89650	0	0	0	0.00	15	0
2607	90620				90620	90620	0	0	0	0.00	4	0
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	90500	92500	90400	92500	90970	1080	-450	20	909.75	0	0
Total									13782	628405.12	8362 / -1025
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2602	24085	24310	24490	24035	24130	24280	45	195	51058	619851.43	74978	-6378
2603	24135	24460	24570	24095	24215	24355	80	220	510890	6221394.04	322085	-18490
2604	24200	24460	24625	24170	24285	24410	85	210	155232	1894760.88	158327	14579
2605	24245	24510	24660	24225	24335	24460	90	215	100380	1227812.72	112213	12647
2606	24275	24485	24690	24260	24360	24495	85	220	18568	227430.64	31870	2325
2607	24310	24555	24700	24295	24385	24485	75	175	3849	47126.87	10336	737
2608	24315	24680	24810	24310	24430	24505	115	190	1679	20571.98	5983	170
2609	24325	24605	24740	24355	24450	24550	125	225	2248	27597.76	5804	355
2610	24305	24625	24755	24375	24455	24570	150	265	908	11156.65	3857	14
2611	24360	24580	24785	24375	24430	24605	70	245	600	7381.92	1678	-47
2612	24420	24750	24780	24405	24485	24615	65	195	1759	21650.26	3619	210
2701	24425	24770	24810	24440	24520	24645	95	220	245	3019.49	347	108
Total									847416	10329754.62	731097 / 6230
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2602	24530	24680	24805	24565	24645	24695	115	165	21134	260969.89	27161	-1138
2603	24565	24715	24880	24635	24725	24760	160	195	207921	2574124.45	121627	1452
2604	24620	24740	24930	24690	24795	24820	175	200	63047	782563.31	59031	9748
2605	24655	24815	24980	24715	24820	24850	165	195	15124	187950.26	20424	1401
2606	24635	24750	24970	24720	24815	24850	180	215	1079	13407.71	2931	225
2607	24645	24840	24955	24750	24835	24860	190	215	377	4686.89	1421	-2
2608	24645	24790	24985	24785	24870	24870	225	225	85	1057.03	496	0
2609	24665	24840	24985	24750	24855	24895	190	230	157	1954.26	1164	13
2610	24575	24805	24995	24805	24880	24910	305	335	55	685.03	171	-2
2611	24645	24755	25030	24755	24930	24905	285	260	54	672.49	174	16
2612	24755	24830	25055	24805	24960	24930	205	175	81	1009.79	158	42
2701	24770	24895	25020	24890	24935	24930	165	160	19	236.84	38	13
Total									309133	3829317.93	234796 / 11768
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2602	17045	17140	17155	17005	17010	17070	-35	25	3041	25956.19	10726	-885
2603	17095	17170	17215	17065	17070	17135	-25	40	49016	419989.85	63785	-1409
2604	17150	17200	17255	17105	17115	17180	-35	30	13705	117739.61	23247	1535
2605	17195	17255	17295	17165	17165	17245	-30	50	2403	20719.87	3599	142
2606	17220	17235	17325	17190	17210	17265	-10	45	76	656.17	320	8
2607	17255	17255	17325	17235	17235	17265	-20	10	12	103.60	84	4
2608	17275	17345	17365	17340	17340	17345	65	70	5	43.37	53	3
2609	17295	17335	17435	17290	17320	17350	25	55	21	182.18	244	5
2610	17335	17380	17380	17365	17365	17375	30	40	3	26.06	140	0
2611	17350	17465	17465	17415	17430	17440	80	90	4	34.89	73	0
2612	17390	17420	17420	17400	17400	17405	10	15	3	26.11	52	0
2701	17400	17420	17420	17420	17420	17420	20	20	1	8.71	31	-1
Total									68290	585486.60	102354 / -598
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2602	145020	149880	152300	145310	145380	148890	360	3870	718003	10690988.14	56018	-12578
2603	145490	149690	152500	145600	145730	149220	240	3730	546905	8161127.99	140308	1026
2604	145990	149610	152710	145690	145970	149520	-20	3530	61534	920106.52	48348	3219
2605	146060	149850	152900	146160	146300	149670	240	3610	224086	3353914.77	119007	9210
2606	146420	149880	152780	146000	146210	149670	-210	3250	20976	313960.59	19390	222
2607	147150	150000	152460	146340	146340	149830	-810	2680	2323	34805.85	4913	48
2608	146530	150050	152380	146360	146360	149710	-170	3180	1620	24253.60	4561	63
2609	146550	149260	152450	146380	146380	149680	-170	3130	24242	362863.44	14278	-100
2610	146940	149280	152520	146010	146330	149690	-610	2750	1351	20223.18	5300	-3
2611	146320	149520	152540	146230	146590	149500	270	3180	769	11497.13	1238	37
2612	147400	150460	152570	146510	146950	149700	-450	2300	1544	23114.97	3224	-27
2701	148060	150550	152800	147350	147350	150510	-710	2450	271	4078.85	177	64
Total									1603624	23920935.02	416762 / 1181
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2602	418090	433000	461380	421500	424960	441930	6870	23840	142003	6275558.90	13922	-2280
2603	419610	438850	462720	423020	425340	442600	5730	22990	565176	25014791.19	55233	-1021
2604	420730	435500	463050	423630	425330	442380	4600	21650	76816	3398255.36	24196	1166
2605	420820	435110	463120	424000	425000	442320	4180	21500	54031	2389924.17	16280	477
2606	423150	437040	462750	424260	427720	440830	4570	17680	8548	376824.54	5714	441
2607	420190	435000	460660	423830	423830	438920	3640	18730	1220	53548.39	1158	67
2608	415670	435000	459160	423030	423780	441420	8110	25750	536	23660.61	983	71
2609	421570	435000	459000	423650	424920	439840	3350	18270	498	21904.26	476	104
2610	420460	435830	457450	426000	426000	441060	5540	20600	88	3881.34	138	4
2611	418740	434180	456270	425620	425800	439140	7060	20400	64	2810.56	103	-11
2612	420310	434920	459270	424000	424910	441490	4600	21180	138	6092.57	226	27
2701	414920	433660	457030	424590	429000	440410	14080	25490	60	2642.51	50	16
Total									849178	37569894.39	118479 / -939
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2602	2581	2576	2598	2552	2571	2571	-10	-10	11445	58856.31	23524	-4534
2603	2678	2672	2699	2658	2685	2677	7	-1	45044	241250.54	54535	-21041
2604	2704	2709	2724	2687	2709	2707	5	3	18573	100569.46	24512	-10152
2605	2722	2725	2745	2703	2732	2725	10	3	590668	3219509.57	488440	-6325
2606	2733	2742	2760	2721	2743	2739	10	6	9691	53101.86	28310	2164
2607	2750	2752	2777	2744	2764	2760	14	10	1738	9595.62	6131	961
2608	2778	2795	2801	2770	2787	2784	9	6	157	874.23	1077	15
2609	2804	2805	2827	2790	2812	2808	8	4	15615	87700.48	49955	804
2610	2824	2830	2845	2817	2839	2831	15	7	75	424.76	733	-3
2611	2850	2856	2866	2836	2863	2853	13	3	94	536.39	676	16
2612	2866	2880	2890	2852	2885	2873	19	7	79	453.93	632	5
2701	2883	2898	2906	2870	2900	2893	17	10	115	665.50	205	13
Total									693294	3773538.66	678730 / -38077

Home > Market Data > SHFE