SHFE Metals Close Price For January 28, 2026
Wednesday, Jan 28, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2602 | 102220 | 101680 | 103230 | 100430 | 102670 | 102060 | 450 | -160 | 47039 | 2400529.87 | 60297 | -10729 |
| 2603 | 102770 | 101900 | 103600 | 100700 | 103060 | 102250 | 290 | -520 | 240397 | 12290824.50 | 227436 | -2321 |
| 2604 | 102950 | 102090 | 103840 | 100990 | 103320 | 102610 | 370 | -340 | 100140 | 5137786.14 | 146782 | 6648 |
| 2605 | 103230 | 102470 | 103990 | 101230 | 103470 | 102780 | 240 | -450 | 54850 | 2818824.70 | 91689 | 1130 |
| 2606 | 103380 | 102600 | 104060 | 101340 | 103570 | 102830 | 190 | -550 | 19555 | 1005436.01 | 39181 | 180 |
| 2607 | 103640 | 102580 | 104150 | 101400 | 103600 | 102970 | -40 | -670 | 10000 | 514856.23 | 18618 | 284 |
| 2608 | 103670 | 102700 | 104130 | 101470 | 103540 | 102890 | -130 | -780 | 3874 | 199316.58 | 13859 | 406 |
| 2609 | 103530 | 102370 | 104160 | 101480 | 103530 | 102750 | 0 | -780 | 5298 | 272197.48 | 21900 | -20 |
| 2610 | 103570 | 102680 | 104190 | 101480 | 103550 | 102620 | -20 | -950 | 3800 | 194982.10 | 9797 | 97 |
| 2611 | 103350 | 102660 | 104070 | 101500 | 103530 | 102660 | 180 | -690 | 1382 | 70942.71 | 12015 | 114 |
| 2612 | 103360 | 102840 | 104070 | 101200 | 103400 | 102860 | 40 | -500 | 2689 | 138297.74 | 10726 | -226 |
| 2701 | 103410 | 103080 | 104020 | 101550 | 103550 | 103080 | 140 | -330 | 917 | 47265.86 | 1455 | 299 |
| Total | | 489941 | 25091259.89 | 653755 / -4138 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2602 | 91100 | 90180 | 91910 | 88950 | 91420 | 90410 | 320 | -690 | 4675 | 211350.80 | 1711 | -586 |
| 2603 | 91040 | 90660 | 92140 | 89270 | 91520 | 90910 | 480 | -130 | 5676 | 258022.71 | 5123 | 262 |
| 2604 | 91050 | 90210 | 92180 | 89500 | 91780 | 91050 | 730 | 0 | 1409 | 64149.32 | 1802 | 532 |
| 2605 | 91130 | 90950 | 92050 | 90050 | 91780 | 90890 | 650 | -240 | 149 | 6771.62 | 526 | 83 |
| 2606 | 91340 | 90650 | 92060 | 90330 | 92060 | 90900 | 720 | -440 | 34 | 1545.45 | 14 | -1 |
| 2607 | 90620 | 92870 | 92870 | 92870 | 92870 | 92870 | 2250 | 2250 | 1 | 46.44 | 5 | 1 |
| 2608 | 90500 | | | | 90500 | 90500 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2609 | 90600 | 89700 | 89700 | 89700 | 89700 | 89700 | -900 | -900 | 1 | 44.85 | 0 | -1 |
| 2610 | 90600 | | | | 90600 | 90600 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2611 | 91100 | | | | 91100 | 91100 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2612 | 91520 | | | | 91520 | 91520 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2701 | 90970 | | | | 90970 | 90970 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 11945 | 541931.18 | 9184 / 290 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2602 | 24170 | 24240 | 25580 | 24085 | 25550 | 24760 | 1380 | 590 | 62927 | 779047.79 | 56105 | -6678 |
| 2603 | 24245 | 24305 | 25680 | 24155 | 25640 | 24865 | 1395 | 620 | 937072 | 11651865.11 | 362832 | 50935 |
| 2604 | 24300 | 24330 | 25710 | 24225 | 25670 | 24945 | 1370 | 645 | 301499 | 3760887.63 | 196525 | 30901 |
| 2605 | 24355 | 24380 | 25720 | 24280 | 25690 | 24965 | 1335 | 610 | 170461 | 2128024.66 | 124929 | 12273 |
| 2606 | 24380 | 24500 | 25730 | 24310 | 25680 | 25035 | 1300 | 655 | 39725 | 497265.63 | 34785 | 2971 |
| 2607 | 24405 | 24445 | 25710 | 24320 | 25665 | 25090 | 1260 | 685 | 10000 | 125460.56 | 11021 | 252 |
| 2608 | 24450 | 24465 | 25665 | 24340 | 25665 | 25085 | 1215 | 635 | 4816 | 60408.20 | 6667 | 563 |
| 2609 | 24465 | 24500 | 25670 | 24385 | 25615 | 25105 | 1150 | 640 | 6174 | 77499.82 | 6421 | 575 |
| 2610 | 24465 | 24520 | 25645 | 24450 | 25570 | 25115 | 1105 | 650 | 2173 | 27290.21 | 3762 | -93 |
| 2611 | 24535 | 24490 | 25640 | 24410 | 25540 | 25155 | 1005 | 620 | 1677 | 21093.27 | 2185 | 426 |
| 2612 | 24530 | 24515 | 25640 | 24425 | 25600 | 25110 | 1070 | 580 | 3675 | 46145.01 | 4261 | 571 |
| 2701 | 24530 | 24605 | 25635 | 24460 | 25600 | 25200 | 1070 | 670 | 654 | 8241.30 | 662 | 225 |
| Total | | 1540853 | 19183229.19 | 810155 / 92921 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2602 | 24895 | 24870 | 25575 | 24770 | 25555 | 25150 | 660 | 255 | 19728 | 248093.91 | 16286 | -3567 |
| 2603 | 25000 | 24920 | 25645 | 24820 | 25605 | 25215 | 605 | 215 | 284342 | 3585042.88 | 118199 | -747 |
| 2604 | 25040 | 24985 | 25690 | 24870 | 25610 | 25300 | 570 | 260 | 84604 | 1070340.85 | 71272 | 9243 |
| 2605 | 25050 | 24965 | 25720 | 24900 | 25695 | 25345 | 645 | 295 | 34188 | 433286.86 | 26220 | 3254 |
| 2606 | 25080 | 24980 | 25695 | 24900 | 25675 | 25360 | 595 | 280 | 3637 | 46117.41 | 3941 | 940 |
| 2607 | 25140 | 24980 | 25700 | 24950 | 25650 | 25405 | 510 | 265 | 922 | 11713.65 | 1838 | 331 |
| 2608 | 25140 | 24965 | 25700 | 24905 | 25700 | 25430 | 560 | 290 | 236 | 3000.76 | 702 | 113 |
| 2609 | 25035 | 25010 | 25725 | 24900 | 25640 | 25305 | 605 | 270 | 360 | 4555.06 | 1207 | 38 |
| 2610 | 25205 | 25050 | 25730 | 24980 | 25730 | 25375 | 525 | 170 | 59 | 748.60 | 176 | 1 |
| 2611 | 25120 | 25030 | 25705 | 24980 | 25675 | 25395 | 555 | 275 | 59 | 749.28 | 175 | 9 |
| 2612 | 25100 | 25080 | 25750 | 25005 | 25750 | 25400 | 650 | 300 | 44 | 558.82 | 186 | 5 |
| 2701 | 25120 | 25160 | 25730 | 25040 | 25730 | 25505 | 610 | 385 | 30 | 382.59 | 40 | 5 |
| Total | | 428209 | 5404590.66 | 240242 / 9625 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2602 | 17000 | 16930 | 17015 | 16865 | 16915 | 16930 | -85 | -70 | 3326 | 28162.76 | 8109 | -709 |
| 2603 | 17035 | 17000 | 17080 | 16915 | 16995 | 17000 | -40 | -35 | 53913 | 458352.75 | 59512 | -1288 |
| 2604 | 17080 | 17085 | 17130 | 16990 | 17065 | 17060 | -15 | -20 | 16057 | 136999.14 | 27627 | 3063 |
| 2605 | 17120 | 17100 | 17170 | 17035 | 17115 | 17110 | -5 | -10 | 2241 | 19174.74 | 4528 | 376 |
| 2606 | 17120 | 17115 | 17200 | 17025 | 17150 | 17135 | 30 | 15 | 93 | 796.78 | 485 | 12 |
| 2607 | 17140 | 17145 | 17230 | 17105 | 17140 | 17140 | 0 | 0 | 15 | 128.55 | 97 | 1 |
| 2608 | 17220 | 17180 | 17235 | 17180 | 17180 | 17195 | -40 | -25 | 5 | 43.00 | 54 | 0 |
| 2609 | 17245 | 17225 | 17290 | 17225 | 17235 | 17230 | -10 | -15 | 16 | 137.85 | 242 | 2 |
| 2610 | 17270 | 17280 | 17330 | 17240 | 17240 | 17270 | -30 | 0 | 16 | 138.17 | 145 | 2 |
| 2611 | 17295 | 17320 | 17335 | 17250 | 17250 | 17270 | -45 | -25 | 44 | 379.97 | 81 | 5 |
| 2612 | 17355 | 17335 | 17340 | 17285 | 17285 | 17300 | -70 | -55 | 16 | 138.44 | 55 | 3 |
| 2701 | 17390 | 17300 | 17610 | 17275 | 17610 | 17355 | 220 | -35 | 18 | 156.22 | 46 | 10 |
| Total | | 75760 | 644608.35 | 100981 / 1477 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2602 | 146280 | 147100 | 148080 | 141890 | 144370 | 144650 | -1910 | -1630 | 404592 | 5852769.40 | 27881 | -12238 |
| 2603 | 146430 | 147200 | 148350 | 142130 | 144730 | 144880 | -1700 | -1550 | 609806 | 8835101.38 | 134297 | -2282 |
| 2604 | 146460 | 147200 | 148520 | 142390 | 144830 | 145020 | -1630 | -1440 | 67120 | 973380.74 | 52240 | 1675 |
| 2605 | 146940 | 148000 | 148760 | 142720 | 145170 | 145370 | -1770 | -1570 | 208619 | 3032748.40 | 124313 | 2982 |
| 2606 | 146800 | 147830 | 148800 | 142770 | 145250 | 145590 | -1550 | -1210 | 22531 | 328047.02 | 20602 | 1482 |
| 2607 | 147040 | 147450 | 148600 | 142780 | 145060 | 145300 | -1980 | -1740 | 1598 | 23219.00 | 4910 | 0 |
| 2608 | 146870 | 147540 | 148530 | 142770 | 145370 | 145420 | -1500 | -1450 | 938 | 13640.47 | 4537 | 9 |
| 2609 | 147050 | 147500 | 148770 | 143170 | 145430 | 145620 | -1620 | -1430 | 18158 | 264433.58 | 14299 | 425 |
| 2610 | 146960 | 147310 | 148500 | 142720 | 145710 | 145100 | -1250 | -1860 | 1038 | 15062.07 | 5287 | 7 |
| 2611 | 147440 | 147700 | 148760 | 143100 | 145920 | 146380 | -1520 | -1060 | 564 | 8256.12 | 1241 | 0 |
| 2612 | 147370 | 146870 | 148780 | 143490 | 145870 | 145780 | -1500 | -1590 | 876 | 12770.88 | 3255 | 56 |
| 2701 | 147880 | 148200 | 149000 | 144000 | 146300 | 146050 | -1580 | -1830 | 306 | 4469.25 | 346 | 59 |
| Total | | 1336146 | 19363898.29 | 393208 / -7825 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2602 | 433350 | 445210 | 461000 | 429460 | 443080 | 444390 | 9730 | 11040 | 47330 | 2103324.24 | 7799 | -2596 |
| 2603 | 434650 | 447000 | 462000 | 430700 | 443800 | 444870 | 9150 | 10220 | 467621 | 20803154.74 | 52023 | -3048 |
| 2604 | 435830 | 448000 | 462490 | 431000 | 444290 | 445650 | 8460 | 9820 | 63846 | 2845315.47 | 23906 | -923 |
| 2605 | 435670 | 449030 | 462750 | 431500 | 444920 | 445750 | 9250 | 10080 | 51656 | 2302574.76 | 17779 | 223 |
| 2606 | 435230 | 448480 | 462020 | 432000 | 445130 | 447490 | 9900 | 12260 | 7892 | 353161.44 | 6130 | 142 |
| 2607 | 432920 | 446330 | 461110 | 431000 | 444380 | 443240 | 11460 | 10320 | 963 | 42684.49 | 1152 | 13 |
| 2608 | 434310 | 449780 | 461270 | 431000 | 441480 | 444380 | 7170 | 10070 | 500 | 22219.03 | 971 | 2 |
| 2609 | 433430 | 445890 | 460790 | 430360 | 444420 | 445460 | 10990 | 12030 | 417 | 18575.91 | 396 | -22 |
| 2610 | 435770 | 445410 | 459950 | 431000 | 440230 | 448520 | 4460 | 12750 | 81 | 3633.01 | 128 | -4 |
| 2611 | 431930 | 449870 | 461500 | 432000 | 443260 | 445340 | 11330 | 13410 | 79 | 3518.21 | 108 | 3 |
| 2612 | 437010 | 451680 | 461950 | 432650 | 442610 | 448090 | 5600 | 11080 | 223 | 9992.46 | 252 | 21 |
| 2701 | 433950 | 460620 | 460620 | 432000 | 444270 | 442050 | 10320 | 8100 | 51 | 2254.49 | 69 | 11 |
| Total | | 640659 | 28510408.25 | 110713 / -6178 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2602 | 2563 | 2561 | 2634 | 2561 | 2628 | 2592 | 65 | 29 | 11921 | 61812.23 | 14428 | -5485 |
| 2603 | 2675 | 2686 | 2759 | 2675 | 2753 | 2718 | 78 | 43 | 33202 | 180521.89 | 51137 | -682 |
| 2604 | 2704 | 2722 | 2787 | 2700 | 2779 | 2738 | 75 | 34 | 9962 | 54567.68 | 22041 | 1750 |
| 2605 | 2722 | 2741 | 2816 | 2722 | 2811 | 2770 | 89 | 48 | 873641 | 4841685.40 | 466716 | -14519 |
| 2606 | 2735 | 2755 | 2821 | 2735 | 2817 | 2769 | 82 | 34 | 9668 | 53543.27 | 32745 | 3637 |
| 2607 | 2758 | 2778 | 2848 | 2760 | 2842 | 2798 | 84 | 40 | 3024 | 16926.51 | 7999 | 946 |
| 2608 | 2780 | 2787 | 2870 | 2781 | 2863 | 2835 | 83 | 55 | 444 | 2517.90 | 1084 | 10 |
| 2609 | 2804 | 2809 | 2893 | 2802 | 2885 | 2854 | 81 | 50 | 19218 | 109707.75 | 49000 | -555 |
| 2610 | 2828 | 2834 | 2910 | 2832 | 2910 | 2876 | 82 | 48 | 120 | 690.39 | 688 | -40 |
| 2611 | 2851 | 2856 | 2936 | 2856 | 2932 | 2906 | 81 | 55 | 209 | 1214.77 | 624 | -35 |
| 2612 | 2882 | 2885 | 2963 | 2880 | 2943 | 2913 | 61 | 31 | 229 | 1334.57 | 633 | -1 |
| 2701 | 2893 | 2892 | 2980 | 2890 | 2963 | 2930 | 70 | 37 | 123 | 720.97 | 251 | 43 |
| Total | | 961761 | 5325243.33 | 647346 / -14931 |
豫公网安备41010502003434号