SHFE Metals Close Price For February 4, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2602	101610	104000	105380	103460	104730	104460	3120	2850	16785	876739.98	36965	-1400
2603	101630	104950	105810	103730	105160	104920	3530	3290	241402	12664858.02	192868	981
2604	101990	105000	106090	104010	105450	105190	3460	3200	106141	5582803.31	154379	6786
2605	102170	105220	106270	104190	105610	105380	3440	3210	68657	3617546.53	103303	4566
2606	101910	105690	106230	104080	105580	105360	3670	3450	19929	1049863.60	43506	860
2607	101890	105360	106260	104080	105580	105380	3690	3490	4136	217928.42	17975	-212
2608	101800	105400	106220	103930	105530	105230	3730	3430	2478	130386.53	13090	-153
2609	101800	105000	106250	103970	105510	105300	3710	3500	5355	281944.35	22323	30
2610	102310	105380	106220	104000	105530	105270	3220	2960	2091	110060.89	9005	134
2611	101720	105000	106140	104010	105420	105380	3700	3660	800	42155.51	11682	-95
2612	101780	104800	106200	103990	105260	105220	3480	3440	3726	196031.02	10087	208
2701	101930	105590	106290	104150	105270	105170	3340	3240	421	22140.25	2026	14
Total									471921	24792458.38	617209 / 11719
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2602	88870	92900	92900	92230	92750	92730	3880	3860	45	2086.43	1180	0
2603	89950	92930	93770	92080	93200	93050	3250	3100	8805	409660.35	5624	-222
2604	89920	93150	94070	92310	93520	93190	3600	3270	1037	48324.06	3282	15
2605	90410	93290	93740	92430	93370	93030	2960	2620	49	2279.36	591	6
2606	90220	93980	93980	92410	92950	93370	2730	3150	14	653.59	45	2
2607	89670				91720	91720	2050	2050	0	0.00	2	0
2608	90750				91720	91720	970	970	0	0.00	0	0
2609	90750				91630	91630	880	880	0	0.00	0	0
2610	92110				92350	92350	240	240	0	0.00	2	0
2611	92070				92070	92070	0	0	0	0.00	0	0
2612	90250				92510	92510	2260	2260	0	0.00	1	0
2701	92810				92810	92810	0	0	0	0.00	0	0
Total									9950	463003.78	10727 / -199
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2602	23545	23745	24045	23745	23885	23890	340	345	6170	73701.50	25720	-1110
2603	23520	23810	24145	23800	23955	23910	435	390	451206	5394762.06	224756	-1885
2604	23625	23950	24225	23880	24040	23995	415	370	174689	2096165.21	206305	5871
2605	23685	24020	24280	23945	24100	24055	415	370	95260	1145871.38	139454	4363
2606	23730	24110	24325	24000	24150	24105	420	375	22900	276022.14	48754	1961
2607	23740	24145	24365	24035	24170	24140	430	400	6227	75175.02	16921	961
2608	23760	24170	24380	24065	24225	24170	465	410	2578	31158.01	7531	-76
2609	23740	24140	24390	24080	24220	24180	480	440	1889	22839.84	7019	30
2610	23755	24115	24395	24075	24210	24180	455	425	729	8813.96	3219	41
2611	23760	24150	24410	24080	24260	24190	500	430	555	6714.00	2276	21
2612	23745	24100	24400	24100	24250	24195	505	450	988	11953.84	3622	-31
2701	23735	24120	24425	24085	24240	24210	505	475	334	4043.55	970	30
Total									763525	9147220.50	686547 / 10176
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2602	24930	24800	24985	24715	24840	24825	-90	-105	2690	33392.55	6665	-705
2603	24905	24800	25010	24720	24885	24835	-20	-70	208461	2588843.76	79207	-3086
2604	24965	24880	25045	24770	24925	24880	-40	-85	77792	967860.74	72684	-1666
2605	24980	25025	25090	24810	24980	24920	0	-60	23416	291810.26	31445	1512
2606	25020	24890	25090	24830	24985	24930	-35	-90	3487	43470.13	5165	404
2607	25030	24915	25095	24820	24970	24935	-60	-95	319	3977.79	2529	43
2608	25000	24980	25160	24840	25010	24940	10	-60	146	1820.83	805	10
2609	25055	25005	25125	24850	25020	24960	-35	-95	180	2246.84	1269	15
2610	24990	24950	25140	24835	24995	24950	5	-40	75	935.64	177	18
2611	24960	24945	25085	24820	25010	24940	50	-20	64	798.19	158	6
2612	25025	24985	25110	24865	25000	24950	-25	-75	60	748.54	150	4
2701	25050	24955	25075	24810	25050	24960	0	-90	31	386.95	58	2
Total									316721	3936292.21	200312 / -3443
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2602	16565	16560	16565	16475	16490	16495	-75	-70	385	3176.08	5305	-80
2603	16640	16640	16670	16540	16590	16600	-50	-40	50833	421957.25	58276	3527
2604	16700	16720	16725	16610	16670	16660	-30	-40	24726	205998.41	40448	3297
2605	16760	16795	16800	16690	16735	16735	-25	-25	3991	33395.55	8285	1545
2606	16805	16850	16875	16750	16800	16795	-5	-10	110	923.94	961	59
2607	16845	16860	16880	16795	16845	16835	0	-10	28	235.75	121	-3
2608	16880	16905	16940	16805	16865	16885	-15	5	11	92.89	57	4
2609	16915	16885	16975	16880	16940	16925	25	10	26	220.07	306	-1
2610	16960	16970	17040	16900	16980	16940	20	-20	22	186.36	113	0
2611	16945	16950	17015	16950	16970	16965	25	20	32	271.51	202	-7
2612	16935	16980	17055	16895	16950	17005	15	70	18	153.07	58	3
2701	16920	17000	17070	16925	17000	17005	80	85	40	340.18	100	12
Total									80222	666951.04	114232 / 8356
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2602	132130	134120	136880	134120	136880	135470	4750	3340	1062	14387.64	6486	-522
2603	132670	135400	137770	134500	137680	135940	5010	3270	481566	6546797.67	99452	-2048
2604	133020	135880	138020	134800	137960	136330	4940	3310	39330	536213.36	47579	1802
2605	133330	136000	138400	135210	138270	136650	4940	3320	154988	2117939.59	125793	1895
2606	133500	137150	138450	135270	138270	136760	4770	3260	9110	124593.81	22156	132
2607	132960	136330	138290	135270	138290	136480	5330	3520	696	9499.62	4971	-24
2608	132930	136270	138200	135360	137990	136700	5060	3770	300	4101.19	4484	10
2609	133450	136390	138480	135440	138380	136850	4930	3400	5862	80227.19	14094	-122
2610	133220	136400	138550	135350	138110	136840	4890	3620	392	5364.45	5256	3
2611	133420	136530	138630	135730	138230	137150	4810	3730	251	3442.62	1106	-8
2612	133840	138300	138740	136000	138450	137340	4610	3500	478	6565.23	3325	41
2701	134400	136880	139000	135900	139000	137550	4600	3150	103	1416.77	470	0
Total									694138	9450549.13	335172 / 1159
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2602	371380	388300	397560	382080	390390	392420	19010	21040	712	27940.54	4082	-40
2603	373310	388000	401880	382220	392080	392670	18770	19360	319488	12545421.29	35914	481
2604	374630	389230	402400	382570	392530	393060	17900	18430	63892	2511346.26	21027	245
2605	374480	386500	402680	382970	392370	393370	17890	18890	39872	1568477.22	15898	480
2606	376080	389990	401960	383220	392310	393000	16230	16920	9775	384160.70	7147	364
2607	375270	387720	401960	384000	392430	393640	17160	18370	632	24878.53	1728	75
2608	377420	387880	402000	384200	392380	394410	14960	16990	305	12029.78	845	-1
2609	377000	388290	401300	385000	393720	394030	16720	17030	301	11860.57	310	22
2610	378240	388700	403080	387720	390950	397050	12710	18810	120	4764.68	215	-4
2611	376240	395350	400870	385320	393560	395250	17320	19010	69	2727.27	100	-1
2612	377150	394000	402960	385650	394490	396540	17340	19390	736	29185.96	294	68
2701	375750	391150	405750	386440	395890	396750	20140	21000	290	11505.78	286	88
Total									436192	17134298.56	87846 / 1777
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2602	2594	2599	2606	2581	2593	2594	-1	0	165	856.26	5700	-105
2603	2750	2747	2769	2725	2758	2746	8	-4	10786	59257.57	37178	726
2604	2775	2780	2799	2759	2788	2777	13	2	3709	20606.76	20563	453
2605	2810	2820	2835	2793	2824	2812	14	2	420118	2362984.86	375698	-1256
2606	2816	2824	2841	2803	2829	2818	13	2	6491	36586.63	35680	1007
2607	2835	2840	2865	2825	2853	2839	18	4	2329	13226.86	13584	546
2608	2853	2853	2875	2840	2864	2854	11	1	149	850.77	1096	-2
2609	2881	2881	2908	2872	2898	2887	17	6	7667	44279.77	41627	-24
2610	2903	2889	2917	2889	2913	2901	10	-2	57	330.74	517	8
2611	2927	2917	2935	2917	2933	2927	6	0	54	316.13	481	-4
2612	2940	2948	2963	2939	2939	2951	-1	11	42	247.90	547	-2
2701	2959	2967	2976	2955	2968	2965	9	6	96	569.41	296	36
Total									451663	2540113.66	532967 / 1383

Home > Market Data > SHFE