SHFE Metals Close Price For February 10, 2026
Tuesday, Feb 10, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2602 | 101490 | 101500 | 102000 | 101000 | 101150 | 101510 | -340 | 20 | 10630 | 539560.25 | 30090 | -455 |
| 2603 | 101510 | 101740 | 102500 | 101280 | 101560 | 101860 | 50 | 350 | 101125 | 5150715.60 | 159669 | -9944 |
| 2604 | 101760 | 102000 | 102800 | 101560 | 101830 | 102120 | 70 | 360 | 53433 | 2728493.51 | 146637 | -164 |
| 2605 | 101920 | 101900 | 102950 | 101670 | 102020 | 102270 | 100 | 350 | 28209 | 1442499.30 | 100497 | -318 |
| 2606 | 101820 | 101950 | 102920 | 101660 | 102060 | 102250 | 240 | 430 | 7447 | 380764.59 | 41783 | 192 |
| 2607 | 101840 | 102030 | 102930 | 101760 | 102090 | 102180 | 250 | 340 | 1665 | 85071.89 | 17871 | 77 |
| 2608 | 101910 | 102030 | 102970 | 101720 | 102010 | 102270 | 100 | 360 | 841 | 43008.58 | 13325 | 29 |
| 2609 | 101830 | 102310 | 102950 | 101780 | 102130 | 102270 | 300 | 440 | 2108 | 107799.68 | 22231 | -20 |
| 2610 | 102070 | 102060 | 102910 | 101820 | 102200 | 102450 | 130 | 380 | 685 | 35090.16 | 9122 | -47 |
| 2611 | 101890 | 101900 | 102860 | 101820 | 102180 | 102390 | 290 | 500 | 235 | 12031.91 | 11865 | -14 |
| 2612 | 101910 | 101820 | 102850 | 101800 | 102170 | 102230 | 260 | 320 | 1036 | 52957.40 | 10358 | 62 |
| 2701 | 101760 | 102100 | 102990 | 101890 | 102290 | 102340 | 530 | 580 | 171 | 8750.43 | 2122 | -56 |
| Total | | 207585 | 10586743.28 | 565570 / -10658 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2602 | 89100 | | | | 89100 | 89100 | 0 | 0 | 0 | 0.00 | 1180 | 0 |
| 2603 | 90010 | 90160 | 91040 | 89880 | 90200 | 90410 | 190 | 400 | 3022 | 136621.95 | 4873 | -387 |
| 2604 | 90130 | 90500 | 91320 | 90190 | 90450 | 90700 | 320 | 570 | 317 | 14375.99 | 3626 | 25 |
| 2605 | 90210 | 90410 | 90950 | 90410 | 90950 | 90770 | 740 | 560 | 3 | 136.16 | 626 | 2 |
| 2606 | 90080 | 90800 | 90890 | 90800 | 90880 | 90860 | 800 | 780 | 4 | 181.73 | 51 | 2 |
| 2607 | 89010 | | | | 89020 | 89020 | 10 | 10 | 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 | | 3346 | 151315.81 | 10361 / -358 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2602 | 23525 | 23415 | 23550 | 23325 | 23435 | 23435 | -90 | -90 | 3395 | 39783.55 | 26295 | -5 |
| 2603 | 23585 | 23550 | 23660 | 23410 | 23515 | 23545 | -70 | -40 | 188557 | 2220205.79 | 184781 | -12858 |
| 2604 | 23670 | 23640 | 23745 | 23490 | 23600 | 23620 | -70 | -50 | 113760 | 1343705.21 | 210516 | 5944 |
| 2605 | 23725 | 23755 | 23810 | 23550 | 23660 | 23690 | -65 | -35 | 48099 | 569753.92 | 144118 | 1027 |
| 2606 | 23785 | 23780 | 23860 | 23615 | 23715 | 23740 | -70 | -45 | 12520 | 148638.23 | 51090 | 596 |
| 2607 | 23815 | 23815 | 23890 | 23650 | 23765 | 23790 | -50 | -25 | 2820 | 33544.81 | 20022 | 650 |
| 2608 | 23820 | 23815 | 23915 | 23685 | 23780 | 23805 | -40 | -15 | 1108 | 13188.78 | 8872 | 255 |
| 2609 | 23820 | 23830 | 23900 | 23675 | 23795 | 23780 | -25 | -40 | 811 | 9644.75 | 7134 | 101 |
| 2610 | 23830 | 23740 | 23905 | 23700 | 23805 | 23795 | -25 | -35 | 451 | 5365.84 | 3255 | 74 |
| 2611 | 23840 | 23770 | 23930 | 23715 | 23770 | 23825 | -70 | -15 | 171 | 2037.18 | 2325 | 11 |
| 2612 | 23835 | 23665 | 23965 | 23665 | 23770 | 23810 | -65 | -25 | 283 | 3369.20 | 3627 | 3 |
| 2701 | 23845 | 23780 | 23925 | 23715 | 23775 | 23855 | -70 | 10 | 132 | 1574.55 | 956 | -37 |
| Total | | 372107 | 4390811.81 | 662991 / -4239 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2602 | 24630 | 24550 | 24550 | 24295 | 24400 | 24385 | -230 | -245 | 580 | 7072.10 | 5425 | -150 |
| 2603 | 24585 | 24465 | 24555 | 24330 | 24455 | 24445 | -130 | -140 | 93436 | 1142249.89 | 60049 | -3452 |
| 2604 | 24620 | 24545 | 24590 | 24370 | 24505 | 24480 | -115 | -140 | 42807 | 524031.61 | 78739 | 1001 |
| 2605 | 24635 | 24530 | 24625 | 24405 | 24530 | 24510 | -105 | -125 | 11820 | 144875.14 | 35494 | 946 |
| 2606 | 24635 | 24580 | 24630 | 24415 | 24535 | 24525 | -100 | -110 | 3128 | 38360.07 | 8029 | 550 |
| 2607 | 24650 | 24500 | 24620 | 24440 | 24535 | 24525 | -115 | -125 | 277 | 3397.19 | 2591 | 44 |
| 2608 | 24670 | 24545 | 24615 | 24465 | 24550 | 24530 | -120 | -140 | 52 | 637.84 | 817 | -3 |
| 2609 | 24650 | 24510 | 24895 | 24440 | 24560 | 24515 | -90 | -135 | 57 | 698.70 | 1294 | -6 |
| 2610 | 24690 | 24485 | 24655 | 24485 | 24540 | 24565 | -150 | -125 | 35 | 429.96 | 183 | 9 |
| 2611 | 24650 | 24525 | 24640 | 24470 | 24640 | 24565 | -10 | -85 | 14 | 171.96 | 158 | -2 |
| 2612 | 24675 | 24515 | 24635 | 24445 | 24585 | 24535 | -90 | -140 | 49 | 601.15 | 147 | 15 |
| 2701 | 24705 | 24485 | 24675 | 24485 | 24550 | 24560 | -155 | -145 | 7 | 85.96 | 57 | 4 |
| Total | | 152262 | 1862611.57 | 192983 / -1044 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2602 | 16505 | 16545 | 16700 | 16545 | 16640 | 16630 | 135 | 125 | 240 | 1995.94 | 5695 | 50 |
| 2603 | 16565 | 16665 | 16805 | 16560 | 16665 | 16675 | 100 | 110 | 58099 | 484506.43 | 42295 | -8010 |
| 2604 | 16605 | 16610 | 16805 | 16570 | 16690 | 16685 | 85 | 80 | 42179 | 351918.04 | 64642 | 7998 |
| 2605 | 16670 | 16695 | 16865 | 16635 | 16750 | 16750 | 80 | 80 | 5083 | 42579.67 | 11476 | 1158 |
| 2606 | 16700 | 16675 | 16875 | 16675 | 16800 | 16785 | 100 | 85 | 37 | 310.56 | 981 | -28 |
| 2607 | 16730 | 16780 | 16915 | 16745 | 16860 | 16795 | 130 | 65 | 17 | 142.80 | 128 | 2 |
| 2608 | 16785 | 16840 | 16840 | 16840 | 16840 | 16840 | 55 | 55 | 2 | 16.84 | 53 | 0 |
| 2609 | 16905 | 16890 | 17015 | 16865 | 16950 | 16920 | 45 | 15 | 30 | 253.87 | 296 | -5 |
| 2610 | 16945 | 16935 | 17055 | 16935 | 17055 | 16975 | 110 | 30 | 14 | 118.83 | 109 | -7 |
| 2611 | 17000 | 16960 | 17080 | 16955 | 17035 | 17025 | 35 | 25 | 11 | 93.66 | 151 | 2 |
| 2612 | 16940 | 17015 | 17110 | 17015 | 17040 | 17055 | 100 | 115 | 9 | 76.76 | 55 | 1 |
| 2701 | 16960 | 16965 | 17080 | 16945 | 17040 | 17005 | 80 | 45 | 17 | 144.58 | 133 | 8 |
| Total | | 105738 | 882157.97 | 126014 / 1169 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2602 | 133690 | 133310 | 134270 | 132980 | 133090 | 133500 | -600 | -190 | 48 | 640.84 | 6102 | 0 |
| 2603 | 133610 | 134520 | 134900 | 132600 | 133350 | 133980 | -260 | 370 | 281436 | 3770784.99 | 80242 | -3734 |
| 2604 | 133980 | 134960 | 135120 | 132900 | 133580 | 134170 | -400 | 190 | 22145 | 297140.14 | 47553 | 360 |
| 2605 | 134190 | 135430 | 135430 | 133200 | 133900 | 134480 | -290 | 290 | 102678 | 1380827.17 | 122907 | -297 |
| 2606 | 134100 | 135190 | 135390 | 133190 | 134010 | 134460 | -90 | 360 | 5815 | 78191.83 | 22863 | 181 |
| 2607 | 134210 | 134720 | 135250 | 133380 | 133750 | 134410 | -460 | 200 | 208 | 2795.87 | 4844 | -3 |
| 2608 | 134630 | 134780 | 135220 | 133250 | 133700 | 134420 | -930 | -210 | 204 | 2742.30 | 4503 | -31 |
| 2609 | 134300 | 135640 | 135640 | 133330 | 134020 | 134610 | -280 | 310 | 3060 | 41193.06 | 13703 | -191 |
| 2610 | 134260 | 134650 | 135410 | 133400 | 133780 | 134570 | -480 | 310 | 235 | 3162.58 | 5269 | 19 |
| 2611 | 134480 | 134780 | 135680 | 133600 | 134440 | 134610 | -40 | 130 | 61 | 821.13 | 1083 | 5 |
| 2612 | 134620 | 134970 | 135820 | 134000 | 134740 | 134910 | 120 | 290 | 168 | 2266.59 | 3299 | -6 |
| 2701 | 134980 | 135660 | 135910 | 134400 | 134530 | 134960 | -450 | -20 | 40 | 539.85 | 469 | -2 |
| Total | | 416098 | 5581106.36 | 312837 / -3699 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2602 | 373610 | 381500 | 381500 | 380000 | 381260 | 380510 | 7650 | 6900 | 24 | 913.25 | 3814 | -14 |
| 2603 | 369690 | 382010 | 389640 | 376300 | 382000 | 382200 | 12310 | 12510 | 243993 | 9325503.22 | 32183 | -1442 |
| 2604 | 370850 | 381740 | 390000 | 376190 | 382610 | 382260 | 11760 | 11410 | 48589 | 1857387.36 | 23040 | 950 |
| 2605 | 368920 | 380110 | 389760 | 376220 | 382860 | 382060 | 13940 | 13140 | 27062 | 1033934.84 | 16327 | 380 |
| 2606 | 369420 | 381790 | 389980 | 376330 | 382550 | 382380 | 13130 | 12960 | 7659 | 292869.38 | 8007 | 156 |
| 2607 | 369650 | 382010 | 390110 | 376670 | 382590 | 384070 | 12940 | 14420 | 440 | 16899.30 | 1891 | 108 |
| 2608 | 369560 | 379710 | 389550 | 376390 | 382300 | 382510 | 12740 | 12950 | 132 | 5049.16 | 880 | 12 |
| 2609 | 367720 | 378380 | 387430 | 378380 | 380900 | 382400 | 13180 | 14680 | 62 | 2370.93 | 341 | -3 |
| 2610 | 369450 | 382070 | 388800 | 378760 | 381430 | 383030 | 11980 | 13580 | 102 | 3906.94 | 156 | -31 |
| 2611 | 370390 | 378120 | 385270 | 378120 | 383090 | 382510 | 12700 | 12120 | 15 | 573.77 | 109 | 2 |
| 2612 | 371750 | 380810 | 388000 | 377170 | 380470 | 381860 | 8720 | 10110 | 201 | 7675.56 | 258 | 23 |
| 2701 | 371310 | 380500 | 387390 | 378910 | 384550 | 381980 | 13240 | 10670 | 20 | 763.98 | 194 | 3 |
| Total | | 328299 | 12547847.68 | 87200 / 144 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2602 | 2649 | 2673 | 2673 | 2673 | 2673 | 2673 | 24 | 24 | 30 | 160.38 | 4650 | -555 |
| 2603 | 2790 | 2790 | 2810 | 2763 | 2774 | 2787 | -16 | -3 | 11974 | 66766.86 | 30906 | -3670 |
| 2604 | 2828 | 2840 | 2848 | 2803 | 2813 | 2825 | -15 | -3 | 4948 | 27965.24 | 16416 | -227 |
| 2605 | 2849 | 2865 | 2874 | 2827 | 2835 | 2850 | -14 | 1 | 363248 | 2070897.49 | 321540 | -12330 |
| 2606 | 2864 | 2877 | 2887 | 2840 | 2849 | 2863 | -15 | -1 | 9425 | 53975.61 | 35246 | 1444 |
| 2607 | 2880 | 2897 | 2902 | 2856 | 2868 | 2879 | -12 | -1 | 2243 | 12918.63 | 14918 | -112 |
| 2608 | 2870 | 2909 | 2917 | 2871 | 2883 | 2894 | 13 | 24 | 1179 | 6824.12 | 1335 | 44 |
| 2609 | 2925 | 2917 | 2944 | 2892 | 2905 | 2915 | -20 | -10 | 15502 | 90405.27 | 41354 | 946 |
| 2610 | 2973 | 2939 | 2952 | 2909 | 2920 | 2929 | -53 | -44 | 872 | 5109.25 | 638 | -96 |
| 2611 | 3002 | 2970 | 2972 | 2929 | 2946 | 2947 | -56 | -55 | 420 | 2476.29 | 429 | 2 |
| 2612 | 3014 | 2981 | 2995 | 2937 | 2953 | 2960 | -61 | -54 | 323 | 1912.55 | 433 | -17 |
| 2701 | 3004 | 3011 | 3024 | 2949 | 2960 | 2971 | -44 | -33 | 302 | 1794.96 | 346 | -27 |
| Total | | 410466 | 2341206.66 | 468211 / -14598 |
| efp | | | 2659 | 2659 | | | | | 555 | | | |
豫公网安备41010502003434号