SHFE Metals Close Price For February 12, 2026
Thursday, Feb 12, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2602 | 101450 | 103080 | 103080 | 101500 | 101970 | 102110 | 520 | 660 | 6425 | 328051.93 | 28845 | -530 |
| 2603 | 101930 | 103620 | 103730 | 101840 | 102330 | 102680 | 400 | 750 | 114304 | 5868401.35 | 147579 | -10971 |
| 2604 | 102230 | 104010 | 104020 | 102160 | 102680 | 103020 | 450 | 790 | 70748 | 3644270.57 | 150816 | 2172 |
| 2605 | 102400 | 103970 | 104100 | 102410 | 102910 | 103200 | 510 | 800 | 34106 | 1759960.72 | 104882 | 2316 |
| 2606 | 102460 | 104200 | 104200 | 102450 | 102970 | 103210 | 510 | 750 | 7707 | 397733.59 | 42223 | -208 |
| 2607 | 102390 | 104020 | 104020 | 102500 | 102980 | 103170 | 590 | 780 | 1541 | 79495.07 | 17942 | 153 |
| 2608 | 102410 | 103970 | 103970 | 102440 | 103020 | 103320 | 610 | 910 | 1277 | 65972.63 | 13185 | -47 |
| 2609 | 102380 | 104690 | 104690 | 102420 | 102900 | 103230 | 520 | 850 | 2911 | 150256.13 | 21849 | -323 |
| 2610 | 102420 | 105000 | 105000 | 102350 | 102930 | 103210 | 510 | 790 | 667 | 34421.73 | 9004 | -90 |
| 2611 | 102360 | 103620 | 104060 | 102330 | 102990 | 103030 | 630 | 670 | 1347 | 69395.81 | 11896 | 97 |
| 2612 | 102360 | 103990 | 104030 | 102360 | 102990 | 103120 | 630 | 760 | 1530 | 78887.56 | 10212 | -84 |
| 2701 | 102510 | 103380 | 103910 | 102600 | 102960 | 103100 | 450 | 590 | 423 | 21807.45 | 2181 | 82 |
| Total | | 242986 | 12498654.52 | 560614 / -7433 |
| 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 | 90450 | 92420 | 92420 | 90440 | 90840 | 91260 | 390 | 810 | 6479 | 295645.91 | 3481 | -1004 |
| 2604 | 90780 | 92140 | 92350 | 90830 | 91160 | 91510 | 380 | 730 | 952 | 43563.14 | 3445 | -255 |
| 2605 | 91150 | 91040 | 91320 | 91040 | 91320 | 91180 | 170 | 30 | 4 | 182.36 | 621 | -2 |
| 2606 | 91110 | 91560 | 91880 | 91560 | 91580 | 91650 | 470 | 540 | 4 | 183.30 | 52 | 0 |
| 2607 | 89250 | 90790 | 90790 | 90790 | 90790 | 90790 | 1540 | 1540 | 1 | 45.40 | 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 | 90690 | | | | 90950 | 90950 | 260 | 260 | 0 | 0.00 | 1 | 0 |
| 2701 | 91580 | | | | 91580 | 91580 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 7440 | 339620.11 | 8784 / -1261 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2602 | 23495 | 23595 | 23615 | 23410 | 23530 | 23490 | 35 | -5 | 2810 | 33004.09 | 23875 | -1780 |
| 2603 | 23575 | 23795 | 23795 | 23500 | 23610 | 23610 | 35 | 35 | 180951 | 2136427.75 | 159621 | -14782 |
| 2604 | 23660 | 23845 | 23880 | 23580 | 23690 | 23685 | 30 | 25 | 119173 | 1411447.03 | 213951 | -2338 |
| 2605 | 23725 | 23900 | 23940 | 23650 | 23745 | 23750 | 20 | 25 | 52463 | 623061.12 | 151289 | 2725 |
| 2606 | 23770 | 23955 | 23970 | 23700 | 23805 | 23790 | 35 | 20 | 10558 | 125612.15 | 51762 | 8 |
| 2607 | 23810 | 24000 | 24000 | 23740 | 23845 | 23835 | 35 | 25 | 2107 | 25115.15 | 19835 | -302 |
| 2608 | 23845 | 23960 | 23970 | 23770 | 23885 | 23875 | 40 | 30 | 1174 | 14015.84 | 9355 | 351 |
| 2609 | 23850 | 23990 | 24020 | 23800 | 23890 | 23885 | 40 | 35 | 501 | 5983.69 | 7131 | -39 |
| 2610 | 23835 | 23915 | 23955 | 23780 | 23865 | 23865 | 30 | 30 | 304 | 3627.53 | 3270 | 9 |
| 2611 | 23830 | 23905 | 23960 | 23810 | 23860 | 23875 | 30 | 45 | 187 | 2232.68 | 2339 | 7 |
| 2612 | 23855 | 23935 | 24010 | 23795 | 23845 | 23885 | -10 | 30 | 324 | 3870.11 | 3558 | -56 |
| 2701 | 23785 | 23950 | 23950 | 23800 | 23830 | 23870 | 45 | 85 | 107 | 1277.29 | 999 | 22 |
| Total | | 370659 | 4385674.41 | 646985 / -16175 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2602 | 24445 | 24650 | 24670 | 24350 | 24575 | 24465 | 130 | 20 | 705 | 8624.15 | 5605 | 205 |
| 2603 | 24485 | 24750 | 24775 | 24415 | 24650 | 24590 | 165 | 105 | 96304 | 1184119.49 | 51475 | -6645 |
| 2604 | 24545 | 24780 | 24815 | 24480 | 24670 | 24655 | 125 | 110 | 63473 | 782470.76 | 82084 | 3215 |
| 2605 | 24605 | 24870 | 24870 | 24530 | 24720 | 24710 | 115 | 105 | 18034 | 222830.23 | 40005 | 3544 |
| 2606 | 24630 | 24860 | 24875 | 24555 | 24725 | 24720 | 95 | 90 | 2207 | 27283.17 | 9114 | 152 |
| 2607 | 24660 | 24755 | 24865 | 24580 | 24755 | 24695 | 95 | 35 | 404 | 4989.02 | 2867 | 113 |
| 2608 | 24650 | 24765 | 24890 | 24590 | 24775 | 24720 | 125 | 70 | 37 | 457.39 | 823 | -1 |
| 2609 | 24640 | 24730 | 24860 | 24580 | 24810 | 24735 | 170 | 95 | 87 | 1075.98 | 1279 | -20 |
| 2610 | 24655 | 24770 | 24860 | 24555 | 24775 | 24645 | 120 | -10 | 62 | 764.07 | 177 | -14 |
| 2611 | 24615 | 24775 | 24810 | 24545 | 24800 | 24670 | 185 | 55 | 22 | 271.38 | 162 | -3 |
| 2612 | 24670 | 24790 | 24855 | 24605 | 24770 | 24760 | 100 | 90 | 29 | 359.02 | 133 | -7 |
| 2701 | 24630 | 24815 | 24850 | 24595 | 24780 | 24755 | 150 | 125 | 26 | 321.86 | 46 | -8 |
| Total | | 181390 | 2233566.51 | 193770 / 531 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2602 | 16645 | 16685 | 16780 | 16635 | 16690 | 16690 | 45 | 45 | 40 | 333.83 | 5750 | -20 |
| 2603 | 16715 | 16800 | 16805 | 16685 | 16695 | 16740 | -20 | 25 | 29582 | 247663.93 | 32164 | -5896 |
| 2604 | 16735 | 16775 | 16820 | 16690 | 16700 | 16755 | -35 | 20 | 34699 | 290761.65 | 68447 | 1748 |
| 2605 | 16795 | 16835 | 16875 | 16740 | 16740 | 16810 | -55 | 15 | 2117 | 17795.31 | 11799 | 150 |
| 2606 | 16830 | 16860 | 16910 | 16785 | 16785 | 16845 | -45 | 15 | 103 | 867.62 | 1002 | 37 |
| 2607 | 16855 | 16905 | 16920 | 16840 | 16860 | 16880 | 5 | 25 | 16 | 135.04 | 130 | 3 |
| 2608 | 16900 | | | | 16900 | 16900 | 0 | 0 | 0 | 0.00 | 53 | 0 |
| 2609 | 16995 | 16970 | 17035 | 16965 | 16965 | 16995 | -30 | 0 | 14 | 118.98 | 291 | -6 |
| 2610 | 17050 | 17035 | 17060 | 16985 | 16985 | 17020 | -65 | -30 | 13 | 110.64 | 112 | 4 |
| 2611 | 17050 | 17060 | 17175 | 17050 | 17095 | 17110 | 45 | 60 | 11 | 94.12 | 152 | 2 |
| 2612 | 17040 | 17040 | 17175 | 17040 | 17120 | 17125 | 80 | 85 | 9 | 77.07 | 53 | -1 |
| 2701 | 17065 | 17155 | 17155 | 17090 | 17120 | 17125 | 55 | 60 | 6 | 51.39 | 136 | 3 |
| Total | | 66610 | 558009.56 | 120089 / -3976 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2602 | 136070 | 139990 | 140300 | 139810 | 139810 | 139920 | 3740 | 3850 | 126 | 1763.10 | 6114 | -24 |
| 2603 | 137160 | 139960 | 141460 | 139120 | 139610 | 140320 | 2450 | 3160 | 433727 | 6086396.18 | 70633 | -5807 |
| 2604 | 137460 | 141960 | 141960 | 139540 | 139830 | 140700 | 2370 | 3240 | 52529 | 739129.46 | 49334 | 3139 |
| 2605 | 137840 | 141000 | 142020 | 139720 | 140160 | 140960 | 2320 | 3120 | 199864 | 2817411.02 | 134120 | 5074 |
| 2606 | 137910 | 142000 | 142080 | 139850 | 140180 | 140990 | 2270 | 3080 | 12575 | 177300.83 | 24250 | 628 |
| 2607 | 138040 | 141060 | 141870 | 139600 | 139980 | 140950 | 1940 | 2910 | 815 | 11487.52 | 4829 | -21 |
| 2608 | 138010 | 142610 | 142610 | 139850 | 140070 | 140790 | 2060 | 2780 | 670 | 9433.58 | 4505 | 9 |
| 2609 | 137920 | 140380 | 142030 | 139960 | 140230 | 141230 | 2310 | 3310 | 7440 | 105075.14 | 13814 | -22 |
| 2610 | 138130 | 141000 | 141860 | 139830 | 140080 | 140820 | 1950 | 2690 | 381 | 5365.45 | 5259 | 13 |
| 2611 | 138040 | 141400 | 142140 | 140160 | 140930 | 141320 | 2890 | 3280 | 91 | 1286.09 | 1088 | 7 |
| 2612 | 138570 | 141490 | 142500 | 140280 | 140560 | 141390 | 1990 | 2820 | 319 | 4510.56 | 3259 | -15 |
| 2701 | 139090 | 141900 | 142840 | 140900 | 140920 | 141760 | 1830 | 2670 | 111 | 1573.63 | 476 | 13 |
| Total | | 708648 | 9960732.56 | 317681 / 2994 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2602 | 391370 | 398380 | 398380 | 390050 | 392000 | 392420 | 630 | 1050 | 36 | 1412.72 | 3804 | 0 |
| 2603 | 387890 | 399930 | 401080 | 387620 | 391320 | 393120 | 3430 | 5230 | 177821 | 6990634.57 | 28240 | -3047 |
| 2604 | 388530 | 399490 | 401360 | 388200 | 391800 | 394010 | 3270 | 5480 | 43840 | 1727356.37 | 23275 | -604 |
| 2605 | 388360 | 401060 | 402050 | 388420 | 392060 | 394000 | 3700 | 5640 | 27176 | 1070742.01 | 16317 | -503 |
| 2606 | 389140 | 400700 | 402030 | 388910 | 392840 | 393860 | 3700 | 4720 | 7063 | 278188.47 | 8734 | 366 |
| 2607 | 391290 | 395000 | 401030 | 389030 | 392370 | 394400 | 1080 | 3110 | 736 | 29027.88 | 2034 | -47 |
| 2608 | 388810 | 396000 | 396520 | 389610 | 391550 | 393280 | 2740 | 4470 | 56 | 2202.39 | 877 | -13 |
| 2609 | 389980 | 395850 | 395850 | 388540 | 391190 | 392660 | 1210 | 2680 | 62 | 2434.54 | 319 | -19 |
| 2610 | 389640 | 395020 | 395180 | 391090 | 391090 | 392330 | 1450 | 2690 | 28 | 1098.53 | 132 | -11 |
| 2611 | 388660 | 396800 | 397890 | 389450 | 389450 | 393460 | 790 | 4800 | 21 | 826.28 | 97 | -7 |
| 2612 | 386830 | 397980 | 397980 | 390670 | 390750 | 393880 | 3920 | 7050 | 68 | 2678.41 | 255 | -6 |
| 2701 | 388940 | 398800 | 398800 | 391530 | 392710 | 393830 | 3770 | 4890 | 15 | 590.76 | 186 | -2 |
| Total | | 256922 | 10107192.93 | 84270 / -3893 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2602 | 2666 | 2686 | 2686 | 2650 | 2650 | 2669 | -16 | 3 | 105 | 560.49 | 4455 | -30 |
| 2603 | 2752 | 2788 | 2788 | 2742 | 2743 | 2757 | -9 | 5 | 9669 | 53322.08 | 26349 | -2499 |
| 2604 | 2796 | 2832 | 2832 | 2784 | 2788 | 2796 | -8 | 0 | 2669 | 14926.88 | 16954 | 481 |
| 2605 | 2818 | 2850 | 2855 | 2805 | 2808 | 2824 | -10 | 6 | 261414 | 1476551.41 | 296788 | -15357 |
| 2606 | 2830 | 2856 | 2865 | 2815 | 2822 | 2841 | -8 | 11 | 5136 | 29189.15 | 33634 | -1445 |
| 2607 | 2848 | 2873 | 2875 | 2842 | 2843 | 2854 | -5 | 6 | 2486 | 14194.19 | 15835 | 791 |
| 2608 | 2868 | 2888 | 2892 | 2860 | 2864 | 2873 | -4 | 5 | 133 | 764.30 | 1341 | 24 |
| 2609 | 2889 | 2904 | 2921 | 2884 | 2884 | 2895 | -5 | 6 | 12885 | 74605.29 | 44623 | 2147 |
| 2610 | 2906 | 2917 | 2922 | 2895 | 2902 | 2906 | -4 | 0 | 108 | 627.71 | 658 | 2 |
| 2611 | 2937 | 2931 | 2939 | 2911 | 2911 | 2924 | -26 | -13 | 44 | 257.36 | 435 | -19 |
| 2612 | 2942 | 2938 | 2947 | 2930 | 2934 | 2936 | -8 | -6 | 39 | 229.02 | 415 | -11 |
| 2701 | 2950 | 2968 | 2977 | 2931 | 2942 | 2949 | -8 | -1 | 68 | 401.08 | 359 | -21 |
| Total | | 294756 | 1665628.95 | 441846 / -15937 |
豫公网安备41010502003434号