SHFE Metals Close Price For February 6, 2026
Friday, Feb 06, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2602 | 101490 | 100330 | 101100 | 97720 | 99810 | 99430 | -1680 | -2060 | 20445 | 1016500.73 | 33370 | -2130 |
| 2603 | 102500 | 100430 | 101420 | 97920 | 100100 | 100000 | -2400 | -2500 | 267255 | 13362816.78 | 175306 | -7031 |
| 2604 | 102560 | 100000 | 101640 | 98060 | 100320 | 100150 | -2240 | -2410 | 126714 | 6345695.33 | 147387 | -3841 |
| 2605 | 102780 | 99650 | 101790 | 98190 | 100440 | 100210 | -2340 | -2570 | 87653 | 4392279.08 | 98828 | -2620 |
| 2606 | 102650 | 101210 | 101770 | 98110 | 100490 | 100120 | -2160 | -2530 | 26240 | 1313620.33 | 41842 | -197 |
| 2607 | 102400 | 100910 | 101770 | 98090 | 100340 | 99990 | -2060 | -2410 | 8110 | 405486.80 | 18272 | -430 |
| 2608 | 102510 | 100710 | 101720 | 98050 | 100430 | 100020 | -2080 | -2490 | 4621 | 231112.51 | 13374 | 121 |
| 2609 | 102700 | 101000 | 101680 | 98000 | 100460 | 99920 | -2240 | -2780 | 7643 | 381856.49 | 22092 | -245 |
| 2610 | 102300 | 100520 | 101670 | 98010 | 100480 | 99870 | -1820 | -2430 | 1655 | 82650.32 | 9046 | -143 |
| 2611 | 102720 | 100990 | 101660 | 98040 | 100350 | 99780 | -2370 | -2940 | 889 | 44353.86 | 11964 | 15 |
| 2612 | 102670 | 101000 | 101740 | 97950 | 100350 | 99940 | -2320 | -2730 | 3678 | 183805.89 | 10241 | 258 |
| 2701 | 102290 | 100550 | 101700 | 98130 | 100450 | 100100 | -1840 | -2190 | 906 | 45346.21 | 2173 | 181 |
| Total | | 555809 | 27805524.31 | 583895 / -16062 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2602 | 92270 | | | | 89100 | 89100 | -3170 | -3170 | 0 | 0.00 | 1180 | 0 |
| 2603 | 90830 | 89230 | 89900 | 86850 | 88790 | 88710 | -2040 | -2120 | 9542 | 423255.04 | 5575 | -228 |
| 2604 | 91130 | 89250 | 90060 | 87120 | 88920 | 88900 | -2210 | -2230 | 1573 | 69921.65 | 3598 | 115 |
| 2605 | 91180 | 89660 | 89970 | 88900 | 89350 | 89470 | -1830 | -1710 | 49 | 2192.15 | 616 | 16 |
| 2606 | 91930 | | | | 90650 | 90650 | -1280 | -1280 | 0 | 0.00 | 47 | 0 |
| 2607 | 91000 | 86680 | 86680 | 86680 | 86680 | 86680 | -4320 | -4320 | 1 | 43.34 | 2 | 0 |
| 2608 | 91490 | | | | 90430 | 90430 | -1060 | -1060 | 0 | 0.00 | 0 | 0 |
| 2609 | 91590 | | | | 90480 | 90480 | -1110 | -1110 | 0 | 0.00 | 0 | 0 |
| 2610 | 91590 | | | | 90480 | 90480 | -1110 | -1110 | 0 | 0.00 | 2 | 0 |
| 2611 | 91680 | | | | 90570 | 90570 | -1110 | -1110 | 0 | 0.00 | 0 | 0 |
| 2612 | 91140 | | | | 90570 | 90570 | -570 | -570 | 0 | 0.00 | 1 | 0 |
| 2701 | 92220 | | | | 91580 | 91580 | -640 | -640 | 0 | 0.00 | 0 | 0 |
| Total | | 11165 | 495412.17 | 11021 / -97 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2602 | 23485 | 23240 | 23475 | 23010 | 23285 | 23245 | -200 | -240 | 6750 | 78453.43 | 25825 | -520 |
| 2603 | 23625 | 23390 | 23580 | 23090 | 23315 | 23355 | -310 | -270 | 383322 | 4477050.55 | 199481 | -7889 |
| 2604 | 23685 | 23465 | 23640 | 23160 | 23390 | 23415 | -295 | -270 | 168900 | 1977803.28 | 194363 | 626 |
| 2605 | 23735 | 23355 | 23700 | 23215 | 23440 | 23480 | -295 | -255 | 98441 | 1155706.36 | 138070 | 838 |
| 2606 | 23775 | 23550 | 23755 | 23260 | 23490 | 23535 | -285 | -240 | 26009 | 306086.42 | 48555 | 581 |
| 2607 | 23885 | 23610 | 23775 | 23305 | 23535 | 23555 | -350 | -330 | 5951 | 70102.58 | 19091 | 417 |
| 2608 | 23860 | 23590 | 23790 | 23305 | 23525 | 23615 | -335 | -245 | 3889 | 45924.07 | 8433 | 724 |
| 2609 | 23890 | 23750 | 23805 | 23305 | 23535 | 23560 | -355 | -330 | 2065 | 24328.55 | 7027 | -104 |
| 2610 | 23890 | 23625 | 23800 | 23315 | 23555 | 23575 | -335 | -315 | 1007 | 11871.02 | 3178 | -47 |
| 2611 | 23890 | 23655 | 23785 | 23300 | 23545 | 23620 | -345 | -270 | 535 | 6318.50 | 2325 | 37 |
| 2612 | 23930 | 23665 | 23805 | 23305 | 23560 | 23575 | -370 | -355 | 1198 | 14122.08 | 3671 | -83 |
| 2701 | 23905 | 23605 | 23795 | 23315 | 23570 | 23600 | -335 | -305 | 298 | 3516.97 | 983 | 39 |
| Total | | 698365 | 8171283.80 | 651002 / -5381 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2602 | 24595 | 24405 | 24595 | 24295 | 24455 | 24480 | -140 | -115 | 1170 | 14321.71 | 6165 | -225 |
| 2603 | 24700 | 24350 | 24625 | 24300 | 24450 | 24490 | -250 | -210 | 155796 | 1907847.47 | 65853 | -4678 |
| 2604 | 24745 | 24420 | 24655 | 24240 | 24490 | 24525 | -255 | -220 | 61428 | 753396.61 | 75086 | 806 |
| 2605 | 24800 | 24470 | 24695 | 24380 | 24525 | 24570 | -275 | -230 | 15695 | 192815.97 | 31734 | 17 |
| 2606 | 24755 | 24500 | 24705 | 24385 | 24530 | 24560 | -225 | -195 | 5026 | 61729.00 | 6574 | 530 |
| 2607 | 24675 | 24510 | 24700 | 24395 | 24555 | 24565 | -120 | -110 | 182 | 2235.54 | 2524 | -7 |
| 2608 | 24815 | 24570 | 24710 | 24445 | 24570 | 24575 | -245 | -240 | 60 | 737.37 | 809 | -7 |
| 2609 | 24775 | 24540 | 24715 | 24400 | 24540 | 24550 | -235 | -225 | 214 | 2627.18 | 1285 | 10 |
| 2610 | 24850 | 24565 | 24635 | 24510 | 24620 | 24570 | -230 | -280 | 41 | 503.77 | 171 | -7 |
| 2611 | 24765 | 24555 | 24710 | 24455 | 24550 | 24565 | -215 | -200 | 31 | 380.83 | 165 | -2 |
| 2612 | 24760 | 24500 | 24730 | 24500 | 24580 | 24650 | -180 | -110 | 67 | 825.84 | 132 | -18 |
| 2701 | 24850 | 24595 | 24740 | 24440 | 24610 | 24605 | -240 | -245 | 21 | 258.39 | 54 | -1 |
| Total | | 239731 | 2937679.67 | 190552 / -3582 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2602 | 16540 | 16485 | 16510 | 16485 | 16490 | 16495 | -50 | -45 | 715 | 5898.00 | 5765 | 195 |
| 2603 | 16585 | 16540 | 16620 | 16505 | 16510 | 16555 | -75 | -30 | 50420 | 417453.16 | 52027 | -2681 |
| 2604 | 16640 | 16575 | 16670 | 16560 | 16580 | 16605 | -60 | -35 | 23822 | 197830.86 | 48626 | 4128 |
| 2605 | 16705 | 16700 | 16740 | 16635 | 16645 | 16675 | -60 | -30 | 3283 | 27373.21 | 9642 | 611 |
| 2606 | 16770 | 16755 | 16760 | 16700 | 16700 | 16725 | -70 | -45 | 57 | 476.69 | 1035 | 9 |
| 2607 | 16835 | 16805 | 16805 | 16740 | 16785 | 16770 | -50 | -65 | 8 | 67.09 | 127 | 2 |
| 2608 | 16895 | 16900 | 16900 | 16830 | 16845 | 16845 | -50 | -50 | 8 | 67.40 | 53 | -2 |
| 2609 | 16960 | 16955 | 16975 | 16885 | 16885 | 16930 | -75 | -30 | 16 | 135.46 | 304 | -6 |
| 2610 | 17020 | 16970 | 17040 | 16915 | 16925 | 16975 | -95 | -45 | 8 | 67.91 | 120 | 0 |
| 2611 | 17060 | 17020 | 17050 | 16965 | 17005 | 17015 | -55 | -45 | 9 | 76.57 | 152 | -3 |
| 2612 | 17060 | 16980 | 17035 | 16980 | 17035 | 17005 | -25 | -55 | 2 | 17.01 | 54 | -1 |
| 2701 | 17070 | 17030 | 17050 | 17030 | 17050 | 17045 | -20 | -25 | 4 | 34.09 | 124 | 0 |
| Total | | 78352 | 649497.44 | 118029 / 2252 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2602 | 134830 | 132400 | 133480 | 129700 | 131230 | 131640 | -3600 | -3190 | 372 | 4897.36 | 6228 | -90 |
| 2603 | 135380 | 133500 | 134560 | 129300 | 131840 | 132600 | -3540 | -2780 | 554444 | 7352002.64 | 85475 | -8003 |
| 2604 | 135540 | 133550 | 134830 | 129560 | 132080 | 132640 | -3460 | -2900 | 45506 | 603595.86 | 46513 | -972 |
| 2605 | 135980 | 133760 | 135170 | 130030 | 132330 | 133060 | -3650 | -2920 | 193496 | 2574750.03 | 123852 | -2043 |
| 2606 | 135730 | 134960 | 135080 | 130020 | 132400 | 132890 | -3330 | -2840 | 11287 | 149997.06 | 22561 | 126 |
| 2607 | 135410 | 133500 | 135000 | 129950 | 132050 | 132900 | -3360 | -2510 | 594 | 7894.39 | 4856 | -44 |
| 2608 | 135280 | 133490 | 135000 | 129950 | 132260 | 132810 | -3020 | -2470 | 771 | 10239.97 | 4552 | 6 |
| 2609 | 135930 | 133500 | 135260 | 130150 | 132390 | 133040 | -3540 | -2890 | 7734 | 102898.38 | 13759 | -122 |
| 2610 | 136110 | 134030 | 135000 | 130180 | 132150 | 132760 | -3960 | -3350 | 534 | 7089.79 | 5244 | -7 |
| 2611 | 135680 | 134340 | 135000 | 130350 | 132330 | 132940 | -3350 | -2740 | 256 | 3403.50 | 1087 | -11 |
| 2612 | 135860 | 133700 | 135430 | 130540 | 132490 | 133300 | -3370 | -2560 | 714 | 9518.32 | 3293 | -17 |
| 2701 | 135850 | 133700 | 135550 | 131080 | 133080 | 133190 | -2770 | -2660 | 168 | 2237.74 | 463 | 10 |
| Total | | 815876 | 10828525.03 | 317883 / -11167 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2602 | 373960 | 359480 | 367210 | 348340 | 355760 | 358270 | -18200 | -15690 | 382 | 13685.92 | 3898 | -104 |
| 2603 | 379230 | 363000 | 371000 | 345000 | 357000 | 360370 | -22230 | -18860 | 306490 | 11044986.19 | 32165 | -1762 |
| 2604 | 378370 | 362340 | 371000 | 344900 | 356940 | 359830 | -21430 | -18540 | 68837 | 2476991.44 | 20553 | 140 |
| 2605 | 378300 | 360000 | 370860 | 345000 | 356610 | 359280 | -21690 | -19020 | 42919 | 1542021.55 | 15311 | -313 |
| 2606 | 378140 | 362500 | 370280 | 344710 | 356360 | 358980 | -21780 | -19160 | 9689 | 347818.37 | 7498 | 196 |
| 2607 | 371490 | 361310 | 370230 | 344810 | 356610 | 357320 | -14880 | -14170 | 635 | 22689.94 | 1799 | -90 |
| 2608 | 373660 | 358480 | 367000 | 344320 | 351750 | 356330 | -21910 | -17330 | 216 | 7696.76 | 834 | 6 |
| 2609 | 372610 | 358260 | 368990 | 345000 | 356370 | 357900 | -16240 | -14710 | 193 | 6907.47 | 308 | 31 |
| 2610 | 375860 | 362110 | 369360 | 345920 | 357260 | 359580 | -18600 | -16280 | 63 | 2265.36 | 187 | -5 |
| 2611 | 373080 | 362800 | 366380 | 344000 | 358970 | 357970 | -14110 | -15110 | 54 | 1933.07 | 103 | 3 |
| 2612 | 376910 | 359280 | 369000 | 346450 | 358090 | 360410 | -18820 | -16500 | 241 | 8685.90 | 231 | -34 |
| 2701 | 372330 | 360000 | 366540 | 347360 | 359030 | 359990 | -13300 | -12340 | 172 | 6191.97 | 218 | 43 |
| Total | | 429891 | 15481873.95 | 83105 / -1889 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2602 | 2577 | 2565 | 2680 | 2551 | 2620 | 2603 | 43 | 26 | 1215 | 6325.35 | 5565 | 0 |
| 2603 | 2724 | 2720 | 2795 | 2691 | 2756 | 2759 | 32 | 35 | 28895 | 159442.87 | 36227 | 21 |
| 2604 | 2756 | 2752 | 2836 | 2724 | 2799 | 2783 | 43 | 27 | 10833 | 60317.45 | 17394 | -1289 |
| 2605 | 2790 | 2782 | 2865 | 2754 | 2824 | 2827 | 34 | 37 | 1110558 | 6279151.89 | 341800 | -17907 |
| 2606 | 2799 | 2797 | 2872 | 2769 | 2836 | 2839 | 37 | 40 | 14343 | 81448.35 | 33333 | 159 |
| 2607 | 2818 | 2807 | 2889 | 2790 | 2848 | 2850 | 30 | 32 | 4251 | 24234.76 | 14542 | 412 |
| 2608 | 2837 | 2825 | 2905 | 2807 | 2870 | 2869 | 33 | 32 | 345 | 1980.05 | 1073 | -15 |
| 2609 | 2866 | 2853 | 2933 | 2832 | 2893 | 2897 | 27 | 31 | 32153 | 186353.63 | 40691 | -1467 |
| 2610 | 2882 | 2857 | 2935 | 2850 | 2894 | 2903 | 12 | 21 | 475 | 2758.73 | 831 | 310 |
| 2611 | 2906 | 2887 | 2963 | 2879 | 2923 | 2927 | 17 | 21 | 77 | 450.79 | 492 | 12 |
| 2612 | 2923 | 2905 | 2970 | 2893 | 2928 | 2937 | 5 | 14 | 168 | 987.14 | 513 | -25 |
| 2701 | 2941 | 2938 | 2999 | 2913 | 2961 | 2963 | 20 | 22 | 334 | 1979.52 | 294 | -37 |
| Total | | 1203647 | 6805430.53 | 492755 / -19826 |
豫公网安备41010502003434号