SHFE Metals Close Price For January 30, 2026
Friday, Jan 30, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2602 | 105970 | 109560 | 113880 | 102400 | 103170 | 106800 | -2800 | 830 | 54843 | 2928703.65 | 43702 | -8101 |
| 2603 | 106690 | 110310 | 114160 | 102600 | 103680 | 108340 | -3010 | 1650 | 789995 | 42795344.05 | 222932 | -19899 |
| 2604 | 106950 | 110480 | 114440 | 102810 | 103900 | 108000 | -3050 | 1050 | 309265 | 16701067.54 | 152840 | -5526 |
| 2605 | 107130 | 110210 | 114700 | 103000 | 104170 | 108320 | -2960 | 1190 | 182298 | 9873702.36 | 102626 | 1453 |
| 2606 | 107260 | 110270 | 114680 | 103140 | 104150 | 108380 | -3110 | 1120 | 65916 | 3572053.60 | 42764 | -63 |
| 2607 | 107320 | 110590 | 114680 | 103300 | 104340 | 108390 | -2980 | 1070 | 16129 | 874173.98 | 19774 | 492 |
| 2608 | 107660 | 110490 | 114630 | 103270 | 104280 | 108520 | -3380 | 860 | 14275 | 774614.27 | 13973 | 187 |
| 2609 | 107660 | 110310 | 114510 | 103200 | 104260 | 108580 | -3400 | 920 | 23751 | 1289547.28 | 24126 | 1103 |
| 2610 | 107860 | 110700 | 114590 | 103300 | 104580 | 109460 | -3280 | 1600 | 6762 | 370109.23 | 9834 | 239 |
| 2611 | 107020 | 110570 | 114490 | 103300 | 104300 | 108520 | -2720 | 1500 | 3438 | 186557.32 | 12027 | -208 |
| 2612 | 106830 | 110780 | 114420 | 102630 | 104200 | 108540 | -2630 | 1710 | 8628 | 468249.20 | 11141 | 208 |
| 2701 | 106900 | 110900 | 114210 | 103460 | 104400 | 109380 | -2500 | 2480 | 1567 | 85703.65 | 1798 | 273 |
| Total | | 1476867 | 79919826.11 | 657537 / -29842 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2602 | 93070 | 96790 | 100550 | 89620 | 94920 | 95070 | 1850 | 2000 | 1322 | 62844.90 | 1191 | -319 |
| 2603 | 94590 | 98140 | 101150 | 90450 | 91890 | 95880 | -2700 | 1290 | 26587 | 1274612.87 | 6460 | 335 |
| 2604 | 94160 | 97500 | 101370 | 91130 | 92200 | 96910 | -1960 | 2750 | 2520 | 122107.48 | 2880 | 383 |
| 2605 | 96660 | 98350 | 101460 | 87960 | 93540 | 97300 | -3120 | 640 | 87 | 4232.91 | 573 | 6 |
| 2606 | 92640 | 98620 | 100970 | 92100 | 92880 | 95290 | 240 | 2650 | 71 | 3382.88 | 46 | 32 |
| 2607 | 94450 | | | | 93500 | 93500 | -950 | -950 | 0 | 0.00 | 3 | 0 |
| 2608 | 92040 | | | | 92040 | 92040 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2609 | 91220 | | | | 91220 | 91220 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2610 | 97680 | 101230 | 101230 | 101230 | 101230 | 101230 | 3550 | 3550 | 2 | 101.23 | 2 | 2 |
| 2611 | 95060 | | | | 93600 | 93600 | -1460 | -1460 | 0 | 0.00 | 0 | 0 |
| 2612 | 95330 | 99870 | 99870 | 99870 | 99870 | 99870 | 4540 | 4540 | 1 | 49.94 | 2 | 0 |
| 2701 | 98070 | | | | 94350 | 94350 | -3720 | -3720 | 0 | 0.00 | 0 | 0 |
| Total | | 30590 | 1467332.20 | 11157 / 439 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2602 | 25390 | 25535 | 26095 | 24450 | 24670 | 25100 | -720 | -290 | 35455 | 444990.53 | 35852 | -11625 |
| 2603 | 25490 | 25710 | 26185 | 24520 | 24560 | 25315 | -930 | -175 | 1268117 | 16052834.24 | 284899 | -57628 |
| 2604 | 25550 | 25750 | 26250 | 24550 | 24610 | 25285 | -940 | -265 | 402073 | 5083651.85 | 202490 | -4765 |
| 2605 | 25585 | 25810 | 26285 | 24505 | 24695 | 25380 | -890 | -205 | 252727 | 3207525.32 | 138208 | 5730 |
| 2606 | 25600 | 25855 | 26310 | 24630 | 24740 | 25425 | -860 | -175 | 81994 | 1042375.49 | 41269 | 3288 |
| 2607 | 25595 | 25840 | 26320 | 24710 | 24790 | 25385 | -805 | -210 | 21291 | 270260.94 | 13517 | 1103 |
| 2608 | 25540 | 25800 | 26305 | 24560 | 24860 | 25465 | -680 | -75 | 6667 | 84893.38 | 7593 | 118 |
| 2609 | 25585 | 25880 | 26330 | 24665 | 24815 | 25440 | -770 | -145 | 10626 | 135184.43 | 7781 | 497 |
| 2610 | 25515 | 25855 | 26340 | 24760 | 24820 | 25410 | -695 | -105 | 3398 | 43177.00 | 3317 | -138 |
| 2611 | 25465 | 25875 | 26340 | 24760 | 24810 | 25445 | -655 | -20 | 2170 | 27612.31 | 2266 | -30 |
| 2612 | 25550 | 25855 | 26380 | 24805 | 24890 | 25460 | -660 | -90 | 5426 | 69082.53 | 4051 | 86 |
| 2701 | 25520 | 25730 | 26400 | 24795 | 24910 | 25575 | -610 | 55 | 1347 | 17226.04 | 1041 | 193 |
| Total | | 2091291 | 26478814.05 | 742284 / -63171 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2602 | 25610 | 26100 | 26940 | 25610 | 25785 | 26075 | 175 | 465 | 11960 | 155952.26 | 9269 | -3842 |
| 2603 | 25670 | 26200 | 26985 | 25625 | 25835 | 26320 | 165 | 650 | 501463 | 6599334.65 | 105539 | -8962 |
| 2604 | 25765 | 26350 | 27045 | 25715 | 25880 | 26330 | 115 | 565 | 169102 | 2226510.33 | 78283 | 1709 |
| 2605 | 25805 | 26280 | 27065 | 25740 | 25900 | 26350 | 95 | 545 | 75371 | 993079.18 | 30654 | 1183 |
| 2606 | 25770 | 26255 | 27045 | 25715 | 25910 | 26260 | 140 | 490 | 8229 | 108053.63 | 4572 | 308 |
| 2607 | 25840 | 26390 | 27035 | 25745 | 25945 | 26405 | 105 | 565 | 1269 | 16756.29 | 2306 | 120 |
| 2608 | 25850 | 26470 | 27045 | 25725 | 25935 | 26475 | 85 | 625 | 402 | 5321.97 | 795 | 59 |
| 2609 | 25855 | 26070 | 27080 | 25760 | 25915 | 26465 | 60 | 610 | 567 | 7502.96 | 1205 | -24 |
| 2610 | 25785 | 26450 | 27095 | 25800 | 25990 | 26475 | 205 | 690 | 171 | 2263.83 | 189 | 12 |
| 2611 | 25765 | 26490 | 27055 | 25795 | 25970 | 26400 | 205 | 635 | 84 | 1108.85 | 168 | 4 |
| 2612 | 25850 | 26585 | 27035 | 25675 | 25970 | 26410 | 120 | 560 | 197 | 2601.65 | 198 | -4 |
| 2701 | 25880 | 26575 | 27105 | 25720 | 26025 | 26475 | 145 | 595 | 74 | 979.72 | 57 | 10 |
| Total | | 768889 | 10119465.31 | 233235 / -9427 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2602 | 17010 | 17195 | 17255 | 16515 | 17140 | 16975 | 130 | -35 | 4116 | 34943.85 | 5647 | -1916 |
| 2603 | 17125 | 17195 | 17355 | 16850 | 16865 | 17075 | -260 | -50 | 122859 | 1049127.63 | 56480 | -2608 |
| 2604 | 17195 | 17275 | 17425 | 16930 | 16945 | 17130 | -250 | -65 | 42794 | 366633.66 | 33479 | 980 |
| 2605 | 17260 | 17320 | 17480 | 16985 | 17010 | 17220 | -250 | -40 | 4787 | 41227.92 | 5616 | 575 |
| 2606 | 17270 | 17430 | 17490 | 17025 | 17060 | 17260 | -210 | -10 | 352 | 3038.28 | 582 | 58 |
| 2607 | 17245 | 17380 | 17500 | 17055 | 17100 | 17315 | -145 | 70 | 27 | 233.80 | 127 | 6 |
| 2608 | 17280 | 17480 | 17480 | 17115 | 17175 | 17305 | -105 | 25 | 10 | 86.54 | 57 | -1 |
| 2609 | 17280 | 17390 | 17545 | 17090 | 17105 | 17285 | -175 | 5 | 90 | 777.86 | 320 | -14 |
| 2610 | 17385 | 17470 | 17485 | 17125 | 17185 | 17320 | -200 | -65 | 13 | 112.60 | 125 | -1 |
| 2611 | 17365 | 17470 | 17530 | 17160 | 17160 | 17265 | -205 | -100 | 84 | 725.17 | 328 | -40 |
| 2612 | 17370 | 17470 | 17580 | 17180 | 17185 | 17390 | -185 | 20 | 31 | 269.59 | 78 | 14 |
| 2701 | 17430 | 17465 | 17635 | 17175 | 17180 | 17345 | -250 | -85 | 50 | 433.74 | 100 | 15 |
| Total | | 175213 | 1497610.63 | 102939 / -2932 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2602 | 145200 | 148690 | 150350 | 138630 | 139910 | 145510 | -5290 | 310 | 77212 | 1123586.06 | 8269 | -7498 |
| 2603 | 145740 | 149300 | 151050 | 139260 | 140000 | 145680 | -5740 | -60 | 1012443 | 14749750.67 | 132447 | -4106 |
| 2604 | 146090 | 149500 | 151200 | 139420 | 140400 | 145360 | -5690 | -730 | 89921 | 1307097.32 | 52336 | -1764 |
| 2605 | 146340 | 149550 | 151500 | 140000 | 140730 | 145760 | -5610 | -580 | 335411 | 4888952.34 | 129575 | 3264 |
| 2606 | 146410 | 149670 | 151310 | 139900 | 141000 | 145820 | -5410 | -590 | 34269 | 499742.49 | 23380 | 2804 |
| 2607 | 146410 | 149000 | 151070 | 139860 | 140740 | 145130 | -5670 | -1280 | 3952 | 57359.05 | 5031 | 170 |
| 2608 | 146960 | 148910 | 151080 | 140180 | 140900 | 145270 | -6060 | -1690 | 2254 | 32743.89 | 4574 | 55 |
| 2609 | 146790 | 148490 | 151270 | 140530 | 141540 | 146230 | -5250 | -560 | 34759 | 508286.34 | 15113 | 819 |
| 2610 | 146760 | 149570 | 151050 | 140630 | 141330 | 145550 | -5430 | -1210 | 2238 | 32574.81 | 5328 | -75 |
| 2611 | 147320 | 149480 | 151350 | 141120 | 141650 | 145980 | -5670 | -1340 | 1426 | 20817.34 | 1147 | -13 |
| 2612 | 147380 | 149950 | 151640 | 140930 | 141860 | 146060 | -5520 | -1320 | 2645 | 38633.91 | 3724 | 417 |
| 2701 | 147700 | 150280 | 151690 | 141270 | 142300 | 146270 | -5400 | -1430 | 638 | 9332.20 | 458 | 124 |
| Total | | 1597168 | 23268876.41 | 381382 / -5803 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2602 | 444670 | 448190 | 468800 | 398340 | 408000 | 442730 | -36670 | -1940 | 17448 | 772477.26 | 4499 | -1457 |
| 2603 | 445810 | 449880 | 469950 | 400000 | 409000 | 441180 | -36810 | -4630 | 468870 | 20685652.37 | 40076 | -8592 |
| 2604 | 446630 | 451010 | 470500 | 400310 | 410000 | 440780 | -36630 | -5850 | 91063 | 4013945.73 | 23220 | -515 |
| 2605 | 446780 | 450000 | 469800 | 400900 | 410640 | 441840 | -36140 | -4940 | 69978 | 3091918.53 | 17145 | -1210 |
| 2606 | 447460 | 450450 | 470950 | 401310 | 411180 | 445620 | -36280 | -1840 | 13166 | 586716.26 | 7144 | 298 |
| 2607 | 448680 | 451480 | 469670 | 402310 | 410730 | 443340 | -37950 | -5340 | 2353 | 104320.03 | 1492 | 148 |
| 2608 | 445860 | 451110 | 468000 | 403000 | 411690 | 436910 | -34170 | -8950 | 596 | 26040.21 | 936 | -39 |
| 2609 | 446150 | 451210 | 467960 | 402290 | 410550 | 438790 | -35600 | -7360 | 541 | 23738.79 | 342 | -65 |
| 2610 | 448000 | 452030 | 465830 | 409730 | 411140 | 436500 | -36860 | -11500 | 177 | 7726.16 | 222 | 54 |
| 2611 | 448760 | 452470 | 466040 | 409700 | 413850 | 435350 | -34910 | -13410 | 82 | 3569.87 | 116 | 0 |
| 2612 | 447640 | 451620 | 469000 | 406760 | 415300 | 435970 | -32340 | -11670 | 320 | 13951.18 | 278 | 26 |
| 2701 | 446460 | 452460 | 468890 | 413500 | 413500 | 431510 | -32960 | -14950 | 127 | 5480.30 | 89 | 11 |
| Total | | 664721 | 29335536.68 | 95559 / -11341 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2602 | 2638 | 2635 | 2645 | 2550 | 2580 | 2595 | -58 | -43 | 5163 | 26801.92 | 7455 | -3293 |
| 2603 | 2764 | 2742 | 2776 | 2672 | 2711 | 2724 | -53 | -40 | 46962 | 255893.83 | 44840 | -5600 |
| 2604 | 2795 | 2778 | 2804 | 2700 | 2738 | 2750 | -57 | -45 | 10275 | 56521.71 | 23357 | 703 |
| 2605 | 2822 | 2816 | 2835 | 2728 | 2768 | 2789 | -54 | -33 | 981637 | 5475677.96 | 442916 | -25330 |
| 2606 | 2833 | 2828 | 2846 | 2742 | 2779 | 2798 | -54 | -35 | 10239 | 57314.05 | 34698 | 863 |
| 2607 | 2853 | 2862 | 2868 | 2760 | 2800 | 2827 | -53 | -26 | 3493 | 19752.99 | 10818 | 1178 |
| 2608 | 2876 | 2881 | 2890 | 2782 | 2806 | 2832 | -70 | -44 | 665 | 3767.09 | 1080 | 10 |
| 2609 | 2900 | 2896 | 2913 | 2810 | 2843 | 2861 | -57 | -39 | 28050 | 160519.67 | 46250 | -1359 |
| 2610 | 2924 | 2918 | 2922 | 2827 | 2869 | 2885 | -55 | -39 | 116 | 669.33 | 590 | -36 |
| 2611 | 2941 | 2968 | 2968 | 2860 | 2890 | 2909 | -51 | -32 | 139 | 808.80 | 583 | -27 |
| 2612 | 2960 | 2960 | 2972 | 2881 | 2900 | 2915 | -60 | -45 | 167 | 973.76 | 620 | -20 |
| 2701 | 2980 | 2978 | 2991 | 2895 | 2934 | 2947 | -46 | -33 | 174 | 1025.90 | 297 | 31 |
| Total | | 1087080 | 6059727.01 | 613504 / -32880 |
豫公网安备41010502003434号