SHFE Metals Close Price For January 29, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2602	102060	102060	110500	101940	108670	105970	6610	3910	53355	2827029.99	51803	-8494
2603	102250	102540	110970	102260	109110	106690	6860	4440	452677	24149875.52	242777	15330
2604	102610	102800	111220	102530	109400	106950	6790	4340	186033	9948907.39	158366	11577
2605	102780	103040	111470	102700	109600	107130	6820	4350	100082	5360993.08	101173	9484
2606	102830	102980	111450	102810	109600	107260	6770	4430	39110	2097592.10	42827	3646
2607	102970	103130	111360	102900	109570	107320	6600	4350	10208	547787.78	19282	664
2608	102890	103240	111260	102900	109460	107660	6570	4770	7474	402337.16	13786	-73
2609	102750	103210	111380	102840	109480	107660	6730	4910	10491	564757.19	23023	1123
2610	102620	103330	111210	102910	109600	107860	6980	5240	3226	173989.49	9595	-202
2611	102660	103140	111020	102860	109470	107020	6810	4360	2423	129664.97	12235	220
2612	102860	103060	111090	102870	109540	106830	6680	3970	4559	243533.17	10933	207
2701	103080	103200	111120	102900	109350	106900	6270	3820	856	45753.23	1525	70
Total									870494	46492221.03	687325 / 33552
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2602	90410	90880	97870	90390	96360	93070	5950	2660	1743	81116.57	1510	-201
2603	90910	90850	98500	90800	97290	94590	6380	3680	14547	688013.34	6125	1002
2604	91050	92250	98490	91000	97210	94160	6160	3110	1579	74344.38	2497	695
2605	90890	91250	98690	91250	98320	96660	7430	5770	60	2899.95	567	41
2606	90900	91760	97110	90860	97110	92640	6210	1740	5	231.62	14	0
2607	92870	91350	97810	91350	95660	94450	2790	1580	5	236.13	3	-2
2608	90500				92040	92040	1540	1540	0	0.00	0	0
2609	89700				91220	91220	1520	1520	0	0.00	0	0
2610	90600	97110	98740	97110	97190	97680	6590	7080	3	146.52	0	-1
2611	91100				95060	95060	3960	3960	0	0.00	0	0
2612	91520				95330	95330	3810	3810	0	0.00	2	0
2701	90970				98070	98070	7100	7100	0	0.00	0	0
Total									17942	846988.50	10718 / 1534
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2602	24760	25305	25900	24980	25455	25390	695	630	39830	505663.03	47477	-8628
2603	24865	25430	25975	25055	25590	25490	725	625	1013508	12918070.88	342523	-20310
2604	24945	25505	26050	25115	25655	25550	710	605	272069	3476335.71	207255	10729
2605	24965	25480	26070	25130	25700	25585	735	620	194131	2483673.56	132478	7548
2606	25035	25500	26065	25160	25745	25600	710	565	44945	575357.35	37981	3196
2607	25090	25495	26030	25135	25690	25595	600	505	11717	149966.59	12414	1393
2608	25085	25475	26000	25140	25715	25540	630	455	4623	59040.11	7475	808
2609	25105	25545	26015	25150	25750	25585	645	480	6534	83586.92	7284	863
2610	25115	25425	25990	25130	25730	25515	615	400	2568	32766.62	3455	-307
2611	25155	25510	25995	25120	25745	25465	590	310	1631	20768.25	2296	111
2612	25110	25555	25995	25145	25695	25550	585	440	3561	45494.57	3965	-296
2701	25200	25515	25995	25150	25730	25520	530	320	1149	14663.03	848	186
Total									1596266	20365386.61	805451 / -4707
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2602	25150	25460	26245	25215	25910	25610	760	460	12293	157412.31	13111	-3175
2603	25215	25450	26300	25260	25950	25670	735	455	329040	4223660.34	114499	-3700
2604	25300	25525	26355	25325	26010	25765	710	465	99085	1276517.20	76574	5302
2605	25345	25690	26375	25360	26025	25805	680	460	48895	630929.31	29471	3251
2606	25360	25660	26330	25350	26005	25770	645	410	4176	53807.78	4264	323
2607	25405	25540	26370	25375	25995	25840	590	435	1052	13593.82	2186	348
2608	25430	25595	26330	25385	26060	25850	630	420	195	2520.40	736	34
2609	25305	25555	26365	25400	26070	25855	765	550	591	7641.61	1229	22
2610	25375	25730	26300	25390	26100	25785	725	410	87	1121.83	177	1
2611	25395	25585	26405	25440	26090	25765	695	370	71	914.83	164	-11
2612	25400	25535	26395	25440	26120	25850	720	450	62	801.43	202	16
2701	25505	25535	26420	25430	26125	25880	620	375	31	401.16	47	7
Total									495578	6369322.00	242660 / 2418
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2602	16930	16915	17265	16895	17095	17010	165	80	3929	33420.56	7563	-546
2603	17000	17000	17370	16960	17185	17125	185	125	87949	753130.71	59088	-424
2604	17060	17085	17425	17030	17255	17195	195	135	29987	257874.45	32499	4872
2605	17110	17115	17475	17085	17295	17260	185	150	3204	27654.56	5041	513
2606	17135	17330	17485	17105	17305	17270	170	135	219	1891.13	524	39
2607	17140	17160	17500	17160	17335	17245	195	105	46	396.74	121	24
2608	17195	17210	17495	17190	17495	17280	300	85	25	216.05	58	4
2609	17230	17250	17575	15855	17430	17280	200	50	207	1788.52	334	92
2610	17270	17265	17540	17055	17415	17385	145	115	111	965.13	126	-19
2611	17270	17265	17485	17230	17390	17365	120	95	348	3021.61	368	287
2612	17300	17290	17505	17290	17405	17370	105	70	39	338.80	64	9
2701	17355	17320	17520	17320	17480	17430	125	75	75	653.74	85	39
Total									126139	1081351.99	105871 / 4890
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2602	144650	145260	149190	143150	146990	145200	2340	550	180688	2623594.93	15767	-12114
2603	144880	145240	149930	143500	147470	145740	2590	860	783275	11415501.96	136550	2250
2604	145020	145460	149670	143700	147610	146090	2590	1070	64832	947164.97	54100	1860
2605	145370	146200	149990	144000	147860	146340	2490	970	206363	3019986.03	126311	1998
2606	145590	146410	150000	144010	147770	146410	2180	820	20953	306780.39	20576	-26
2607	145300	145650	150000	144060	147770	146410	2470	1110	1732	25359.50	4861	-49
2608	145420	145730	149170	144230	147460	146960	2040	1540	1171	17209.61	4519	-18
2609	145620	145690	149880	144450	148000	146790	2380	1170	18246	267838.60	14294	-5
2610	145100	146160	150040	144570	147820	146760	2720	1660	1233	18095.72	5403	116
2611	146380	146260	149660	144800	147930	147320	1550	940	600	8839.29	1160	-81
2612	145780	146370	150790	144910	148170	147380	2390	1600	938	13824.37	3307	52
2701	146050	146600	150090	145260	148620	147700	2570	1650	297	4386.72	334	-12
Total									1280328	18668582.09	387182 / -6029
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2602	444390	442730	453890	435700	445180	444670	790	280	21451	953875.54	5956	-1843
2603	444870	443800	454990	436420	446130	445810	1260	940	365707	16303743.29	48660	-3364
2604	445650	446000	455340	437210	446740	446630	1090	980	56026	2502323.55	23735	-171
2605	445750	444960	455500	438000	447000	446780	1250	1030	43084	1924931.81	18355	576
2606	447490	445160	455860	438320	447750	447460	260	-30	6849	306471.67	6846	716
2607	443240	449160	455770	437910	447820	448680	4580	5440	1065	47784.85	1344	192
2608	444380	446410	452900	439370	447560	445860	3180	1480	188	8382.23	975	4
2609	445460	448160	454340	436330	446990	446150	1530	690	226	10083.16	407	11
2610	448520	447230	453660	438000	447760	448000	-760	-520	108	4838.47	168	40
2611	445340	449990	454400	441110	445830	448760	490	3420	35	1570.66	116	8
2612	448090	442660	455960	438220	445930	447640	-2160	-450	68	3044.02	252	0
2701	442050	442180	455400	440000	446160	446460	4110	4410	34	1517.98	78	9
Total									494841	22068567.24	106892 / -3822
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2602	2592	2600	2670	2600	2630	2638	38	46	7729	40789.41	10748	-3680
2603	2718	2740	2794	2732	2755	2764	37	46	31386	173506.98	50439	-698
2604	2738	2775	2823	2764	2780	2795	42	57	5858	32752.47	22654	613
2605	2770	2800	2853	2792	2816	2822	46	52	833895	4707136.71	468246	1530
2606	2769	2812	2860	2804	2823	2833	54	64	6357	36019.73	33835	1090
2607	2798	2835	2880	2826	2844	2853	46	55	3658	20875.19	9640	1641
2608	2835	2872	2900	2850	2874	2876	39	41	362	2082.33	1070	-14
2609	2854	2876	2925	2869	2894	2900	40	46	21842	126684.54	47609	-1391
2610	2876	2917	2940	2896	2926	2924	50	48	209	1222.34	626	-62
2611	2906	2956	2965	2921	2932	2941	26	35	101	594.21	610	-14
2612	2913	2949	2985	2937	2949	2960	36	47	89	527.05	640	7
2701	2930	2962	3028	2951	2976	2980	46	50	139	828.60	266	15
Total									911625	5143019.56	646383 / -963

Home > Market Data > SHFE