SHFE Metals Close Price For February 9, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2602	99430	100490	102190	100100	101500	101490	2070	2060	15395	781231.75	30545	-2825
2603	100000	101000	102560	100340	101840	101510	1840	1510	162231	8234172.48	169612	-5694
2604	100150	101200	102750	100490	102050	101760	1900	1610	76631	3899023.64	146801	-586
2605	100210	101370	102870	100650	102240	101920	2030	1710	44123	2248588.55	100815	1987
2606	100120	101260	102840	100600	102170	101820	2050	1700	12611	642055.52	41591	-251
2607	99990	101260	102820	100600	102290	101840	2300	1850	2539	129296.03	17794	-478
2608	100020	101620	102890	100650	102170	101910	2150	1890	1294	65937.81	13296	-78
2609	99920	101280	102850	100600	102310	101830	2390	1910	3219	163904.85	22251	159
2610	99870	101210	102760	100630	102240	102070	2370	2200	850	43381.20	9169	123
2611	99780	101110	102820	100730	102220	101890	2440	2110	648	33015.48	11879	-85
2612	99940	101100	102800	100660	102200	101910	2260	1970	1525	77711.02	10296	55
2701	100100	100450	102870	100450	102330	101760	2230	1660	568	28900.28	2178	5
Total									321634	16347218.59	576227 / -7668
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2602	89100	89100	89100	89100	89100	89100	0	0	45	2004.75	1180	0
2603	88710	89660	91020	89030	90500	90010	1790	1300	6126	275716.47	5260	-315
2604	88900	89430	91050	89260	90640	90130	1740	1230	923	41597.62	3601	3
2605	89470	89900	90890	89610	90890	90210	1420	740	32	1443.44	624	8
2606	90650	89480	90600	89480	90600	90080	-50	-570	4	180.17	49	2
2607	86680				89010	89010	2330	2330	0	0.00	2	0
2608	90430				90430	90430	0	0	0	0.00	0	0
2609	90480				90480	90480	0	0	0	0.00	0	0
2610	90480				90480	90480	0	0	0	0.00	2	0
2611	90570				90570	90570	0	0	0	0.00	0	0
2612	90570				90570	90570	0	0	0	0.00	1	0
2701	91580				91580	91580	0	0	0	0.00	0	0
Total									7130	320942.44	10719 / -302
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2602	23245	23440	23640	23340	23455	23525	210	280	9685	113939.71	26300	475
2603	23355	23500	23760	23425	23540	23585	185	230	304640	3592715.09	197639	-1843
2604	23415	23650	23845	23500	23620	23670	205	255	153159	1812966.06	204572	10209
2605	23480	23700	23905	23550	23690	23725	210	245	78359	929645.21	143091	5021
2606	23535	23710	23950	23610	23755	23785	220	250	18465	219597.43	50494	1939
2607	23555	23765	23985	23645	23775	23815	220	260	3337	39740.57	19372	281
2608	23615	23845	23990	23670	23810	23820	195	205	1146	13649.55	8617	184
2609	23560	23665	23985	23665	23805	23820	245	260	878	10458.49	7033	6
2610	23575	23755	23970	23685	23810	23830	235	255	374	4456.28	3181	3
2611	23620	23770	23990	23700	23775	23840	155	220	177	2109.93	2314	-11
2612	23575	23785	23980	23695	23800	23835	225	260	464	5530.73	3624	-47
2701	23600	23910	23965	23700	23765	23845	165	245	169	2015.27	993	10
Total									570853	6746824.32	667230 / 16227
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2602	24480	24480	24740	24480	24550	24630	70	150	1435	17675.13	5575	-590
2603	24490	24630	24745	24420	24540	24585	50	95	122879	1510728.18	63411	-2442
2604	24525	24575	24755	24450	24565	24620	40	95	58354	718370.31	77738	2652
2605	24570	24625	24780	24485	24605	24635	35	65	19930	245519.92	34548	2814
2606	24560	24665	24780	24490	24610	24635	50	75	4218	51956.23	7479	905
2607	24565	24660	24760	24505	24610	24650	45	85	242	2982.91	2547	23
2608	24575	24615	24750	24510	24650	24670	75	95	85	1048.66	820	11
2609	24550	24615	24780	24520	24580	24650	30	100	159	1960.07	1300	15
2610	24570	24595	24795	24535	24600	24690	30	120	63	777.87	174	3
2611	24565	24670	24770	24520	24740	24650	175	85	39	480.71	160	-5
2612	24650	24600	24795	24500	24635	24675	-15	25	57	703.38	132	0
2701	24605	24540	24785	24540	24665	24705	60	100	11	135.88	53	-1
Total									207472	2552339.23	193937 / 3385
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2602	16495	16490	16585	16445	16545	16505	50	10	365	3012.33	5645	-120
2603	16555	16525	16665	16485	16585	16565	30	10	49645	411266.08	50305	-1722
2604	16605	16575	16705	16515	16605	16605	0	0	31028	257664.72	56644	8018
2605	16675	16655	16765	16575	16660	16670	-15	-5	3663	30532.58	10318	676
2606	16725	16720	16785	16605	16690	16700	-35	-25	72	601.27	1009	-26
2607	16770	16740	16825	16670	16710	16730	-60	-40	11	92.02	126	-1
2608	16845	16735	16880	16735	16880	16785	35	-60	7	58.76	53	0
2609	16930	16815	16970	16815	16890	16905	-40	-25	24	202.90	301	-3
2610	16975	16850	17005	16850	17005	16945	30	-30	6	50.84	116	-4
2611	17015	16940	17045	16915	17040	17000	25	-15	6	51.01	149	-3
2612	17005	16940	16940	16940	16940	16940	-65	-65	2	16.94	54	0
2701	17045	16920	17060	16895	16920	16960	-125	-85	12	101.79	125	1
Total									84841	703651.23	124845 / 6816
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2602	131640	132330	135420	131540	134710	133690	3070	2050	660	8823.96	6102	-126
2603	132600	133020	135380	131800	134520	133610	1920	1010	417052	5572594.78	83976	-1500
2604	132640	133060	135580	132020	134760	133980	2120	1340	31799	426047.44	47193	680
2605	133060	133510	135860	132330	135020	134190	1960	1130	141872	1903781.40	123204	-648
2606	132890	133950	135830	132350	135000	134100	2110	1210	8007	107378.97	22682	121
2607	132900	133330	135600	132320	134890	134210	1990	1310	361	4845.29	4847	-9
2608	132810	133380	135700	132500	135150	134630	2340	1820	446	6004.51	4534	-18
2609	133040	133180	135960	132520	135330	134300	2290	1260	4374	58744.19	13894	135
2610	132760	133540	135800	132500	135170	134260	2410	1500	261	3504.37	5250	6
2611	132940	133460	136050	132720	135290	134480	2350	1540	138	1855.83	1078	-9
2612	133300	133790	136220	132900	135540	134620	2240	1320	366	4927.17	3305	12
2701	133190	134200	136480	133150	135910	134980	2720	1790	75	1012.39	471	8
Total									605411	8099520.29	316536 / -1348
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2602	358270	362400	383990	359500	383990	373610	25720	15340	194	7248.07	3828	-70
2603	360370	364480	385000	358130	384180	369690	23810	9320	279732	10341434.43	33625	1447
2604	359830	363520	384720	357700	384020	370850	24190	11020	57839	2144986.63	22090	1537
2605	359280	363890	384660	357730	384100	368920	24820	9640	35657	1315476.86	15947	636
2606	358980	364020	384860	357710	384070	369420	25090	10440	8338	308028.93	7851	353
2607	357320	363220	384510	358330	383790	369650	26470	12330	337	12457.32	1783	-16
2608	356330	351750	383730	351750	382990	369560	26660	13230	184	6800.01	868	34
2609	357900	356370	383340	356370	382840	367720	24940	9820	147	5405.60	344	36
2610	359580	357260	385000	357260	383600	369450	24020	9870	67	2475.32	187	0
2611	357970	364100	385660	364100	385660	370390	27690	12420	26	963.04	107	4
2612	360410	358090	385180	358090	384150	371750	23740	11340	82	3048.38	235	4
2701	359990	368030	387110	361200	386750	371310	26760	11320	87	3230.45	191	-27
Total									382690	14151555.03	87056 / 3938
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2602	2603	2620	2744	2600	2738	2649	135	46	750	3974.19	5205	-360
2603	2759	2775	2868	2706	2804	2790	45	31	35877	200243.41	34576	-1653
2604	2783	2800	2906	2746	2846	2828	63	45	9522	53867.08	16643	-751
2605	2827	2840	2937	2769	2868	2849	41	22	1076076	6131996.45	333869	-7931
2606	2839	2847	2946	2783	2880	2864	41	25	9964	57090.30	33802	469
2607	2850	2847	2957	2799	2899	2880	49	30	4632	26689.40	15030	488
2608	2869	2864	2968	2814	2910	2870	41	1	707	4058.69	1291	218
2609	2897	2887	2999	2845	2937	2925	40	28	36068	211006.90	40408	-283
2610	2903	2895	3017	2851	2951	2973	48	70	847	5037.31	734	-97
2611	2927	2932	3040	2875	2969	3002	42	75	532	3194.63	427	-65
2612	2937	2930	3047	2895	2988	3014	51	77	487	2936.16	450	-63
2701	2963	2962	3044	2923	3019	3004	56	41	339	2036.86	373	79
Total									1175801	6702131.38	482808 / -9949
efp			2613	2613					45

Home > Market Data > SHFE