SHFE Metals Close Price For February 13, 2026
Friday, Feb 13, 2026
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2602 | 102110 | 101520 | 101890 | 99500 | 99870 | 100260 | -2240 | -1850 | 5295 | 265438.43 | 28345 | -500 |
| 2603 | 102680 | 102030 | 102350 | 99400 | 100380 | 100780 | -2300 | -1900 | 128787 | 6489681.90 | 138266 | -9365 |
| 2604 | 103020 | 102310 | 102670 | 99610 | 100630 | 100980 | -2390 | -2040 | 95086 | 4800926.27 | 150198 | -618 |
| 2605 | 103200 | 102610 | 102890 | 99850 | 100860 | 101230 | -2340 | -1970 | 45883 | 2322571.03 | 105157 | 275 |
| 2606 | 103210 | 102670 | 102960 | 99900 | 100850 | 101240 | -2360 | -1970 | 15630 | 791255.22 | 42959 | 736 |
| 2607 | 103170 | 102740 | 102950 | 99810 | 100900 | 101100 | -2270 | -2070 | 4027 | 203565.98 | 18437 | 495 |
| 2608 | 103320 | 102690 | 103010 | 99930 | 101080 | 101230 | -2240 | -2090 | 1622 | 82102.00 | 13165 | -20 |
| 2609 | 103230 | 102590 | 103000 | 99920 | 100900 | 101250 | -2330 | -1980 | 5109 | 258667.63 | 22277 | 428 |
| 2610 | 103210 | 102490 | 102990 | 100000 | 101030 | 101250 | -2180 | -1960 | 1245 | 63029.85 | 9068 | 64 |
| 2611 | 103030 | 102690 | 102900 | 99930 | 100810 | 101300 | -2220 | -1730 | 937 | 47461.50 | 11857 | -39 |
| 2612 | 103120 | 102690 | 102960 | 100000 | 101010 | 101110 | -2110 | -2010 | 1710 | 86457.01 | 10506 | 294 |
| 2701 | 103100 | 102860 | 103030 | 100050 | 101190 | 101230 | -1910 | -1870 | 753 | 38113.36 | 2237 | 56 |
| Total | | 306084 | 15449270.15 | 552472 / -8194 |
| 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 | 91260 | 90550 | 90840 | 88220 | 88830 | 89470 | -2430 | -1790 | 4606 | 206049.84 | 3276 | -205 |
| 2604 | 91510 | 91060 | 91090 | 88610 | 89310 | 89550 | -2200 | -1960 | 1003 | 44912.96 | 3668 | 223 |
| 2605 | 91180 | 90910 | 90910 | 89400 | 89400 | 89880 | -1780 | -1300 | 11 | 494.38 | 620 | -1 |
| 2606 | 91650 | 91060 | 91230 | 89200 | 89200 | 90800 | -2450 | -850 | 15 | 681.03 | 53 | 1 |
| 2607 | 90790 | | | | 90200 | 90200 | -590 | -590 | 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 | 90950 | | | | 90950 | 90950 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2701 | 91580 | | | | 91580 | 91580 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 5635 | 252138.20 | 8802 / 18 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2602 | 23490 | 23620 | 23620 | 23020 | 23155 | 23235 | -335 | -255 | 4210 | 48917.81 | 22070 | -1805 |
| 2603 | 23610 | 23750 | 23750 | 23100 | 23195 | 23375 | -415 | -235 | 218615 | 2555522.50 | 143093 | -16645 |
| 2604 | 23685 | 23805 | 23805 | 23170 | 23265 | 23430 | -420 | -255 | 187396 | 2195669.57 | 208041 | -5910 |
| 2605 | 23750 | 23750 | 23860 | 23260 | 23355 | 23505 | -395 | -245 | 83967 | 986948.12 | 153706 | 2417 |
| 2606 | 23790 | 23830 | 23910 | 23330 | 23415 | 23540 | -375 | -250 | 18968 | 223265.31 | 53546 | 1784 |
| 2607 | 23835 | 23875 | 23925 | 23370 | 23450 | 23535 | -385 | -300 | 4172 | 49102.21 | 20814 | 979 |
| 2608 | 23875 | 23915 | 23950 | 23410 | 23450 | 23550 | -425 | -325 | 3202 | 37703.74 | 9633 | 278 |
| 2609 | 23885 | 23935 | 23950 | 23410 | 23500 | 23665 | -385 | -220 | 3911 | 46278.68 | 8589 | 1458 |
| 2610 | 23865 | 23890 | 23950 | 23450 | 23505 | 23650 | -360 | -215 | 817 | 9662.84 | 3403 | 133 |
| 2611 | 23875 | 23895 | 23935 | 23460 | 23530 | 23690 | -345 | -185 | 444 | 5259.32 | 2365 | 26 |
| 2612 | 23885 | 23875 | 23955 | 23480 | 23630 | 23695 | -255 | -190 | 661 | 7831.49 | 3541 | -17 |
| 2701 | 23870 | 23930 | 23945 | 23465 | 23585 | 23735 | -285 | -135 | 231 | 2741.46 | 982 | -17 |
| Total | | 526594 | 6168903.03 | 629783 / -17319 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2602 | 24465 | 24640 | 24640 | 24105 | 24120 | 24250 | -345 | -215 | 240 | 2910.43 | 5680 | 75 |
| 2603 | 24590 | 24645 | 24710 | 24185 | 24195 | 24445 | -395 | -145 | 99317 | 1214082.56 | 39228 | -12365 |
| 2604 | 24655 | 24725 | 24765 | 24210 | 24250 | 24485 | -405 | -170 | 67443 | 825699.26 | 77008 | -5076 |
| 2605 | 24710 | 24700 | 24840 | 24260 | 24305 | 24535 | -405 | -175 | 19220 | 235788.58 | 41047 | 1042 |
| 2606 | 24720 | 24710 | 24850 | 24295 | 24350 | 24585 | -370 | -135 | 3633 | 44663.98 | 9432 | 318 |
| 2607 | 24695 | 24760 | 24820 | 24300 | 24340 | 24505 | -355 | -190 | 463 | 5673.63 | 2857 | -10 |
| 2608 | 24720 | 24770 | 24785 | 24325 | 24345 | 24520 | -375 | -200 | 72 | 882.87 | 818 | -5 |
| 2609 | 24735 | 24810 | 24835 | 24295 | 24295 | 24580 | -440 | -155 | 160 | 1966.68 | 1312 | 33 |
| 2610 | 24645 | 24765 | 24805 | 24310 | 24365 | 24590 | -280 | -55 | 64 | 786.96 | 176 | -1 |
| 2611 | 24670 | 24775 | 24825 | 24305 | 24370 | 24520 | -300 | -150 | 41 | 502.68 | 157 | -5 |
| 2612 | 24760 | 24765 | 24835 | 24350 | 24350 | 24545 | -410 | -215 | 52 | 638.21 | 121 | -12 |
| 2701 | 24755 | 24785 | 24875 | 24390 | 24430 | 24645 | -325 | -110 | 19 | 234.13 | 43 | -3 |
| Total | | 190724 | 2333829.95 | 177879 / -16009 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2602 | 16690 | 16745 | 16745 | 16630 | 16630 | 16650 | -60 | -40 | 25 | 208.16 | 5725 | -25 |
| 2603 | 16740 | 16750 | 16750 | 16625 | 16695 | 16685 | -45 | -55 | 24946 | 208122.75 | 26112 | -6050 |
| 2604 | 16755 | 16700 | 16765 | 16640 | 16700 | 16700 | -55 | -55 | 46911 | 391794.10 | 69507 | 1060 |
| 2605 | 16810 | 16705 | 16815 | 16690 | 16740 | 16745 | -70 | -65 | 3909 | 32736.47 | 11827 | 28 |
| 2606 | 16845 | 16790 | 16815 | 16725 | 16780 | 16765 | -65 | -80 | 135 | 1131.95 | 992 | -10 |
| 2607 | 16880 | 16845 | 16845 | 16765 | 16765 | 16790 | -115 | -90 | 8 | 67.17 | 128 | -2 |
| 2608 | 16900 | 16905 | 16905 | 16865 | 16865 | 16890 | -35 | -10 | 5 | 42.24 | 52 | -1 |
| 2609 | 16995 | 16930 | 16965 | 16875 | 16875 | 16930 | -120 | -65 | 14 | 118.52 | 287 | -4 |
| 2610 | 17020 | 17020 | 17030 | 17020 | 17030 | 17020 | 10 | 0 | 5 | 42.56 | 107 | -5 |
| 2611 | 17110 | 17070 | 17085 | 16945 | 17000 | 17000 | -110 | -110 | 17 | 144.50 | 149 | -3 |
| 2612 | 17125 | 16980 | 17060 | 16980 | 17060 | 17030 | -65 | -95 | 3 | 25.55 | 54 | 1 |
| 2701 | 17125 | 16990 | 17030 | 16665 | 16665 | 16795 | -460 | -330 | 12 | 100.79 | 141 | 5 |
| Total | | 75990 | 634534.75 | 115081 / -5006 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2602 | 139920 | 136500 | 136500 | 132620 | 134130 | 134810 | -5790 | -5110 | 66 | 889.77 | 6090 | -24 |
| 2603 | 140320 | 138100 | 138680 | 134000 | 135190 | 136180 | -5130 | -4140 | 370679 | 5048051.14 | 56904 | -13725 |
| 2604 | 140700 | 138290 | 138910 | 134520 | 135580 | 136260 | -5120 | -4440 | 57342 | 781351.45 | 43988 | -5346 |
| 2605 | 140960 | 138500 | 139230 | 134850 | 135950 | 136740 | -5010 | -4220 | 208824 | 2855613.27 | 126320 | -7800 |
| 2606 | 140990 | 137990 | 139250 | 134900 | 136000 | 136560 | -4990 | -4430 | 12184 | 166394.39 | 25301 | 1051 |
| 2607 | 140950 | 138420 | 139290 | 134900 | 135800 | 136640 | -5150 | -4310 | 778 | 10630.61 | 4839 | 10 |
| 2608 | 140790 | 138790 | 139050 | 134900 | 135730 | 136750 | -5060 | -4040 | 595 | 8136.88 | 4484 | -21 |
| 2609 | 141230 | 139500 | 139500 | 135140 | 136180 | 136930 | -5050 | -4300 | 5986 | 81967.11 | 14424 | 610 |
| 2610 | 140820 | 138720 | 139100 | 135240 | 135850 | 136810 | -4970 | -4010 | 452 | 6183.96 | 5293 | 34 |
| 2611 | 141320 | 139360 | 139430 | 135470 | 136020 | 136740 | -5300 | -4580 | 152 | 2078.51 | 1088 | 0 |
| 2612 | 141390 | 139200 | 140210 | 135000 | 136300 | 137060 | -5090 | -4330 | 473 | 6483.14 | 3226 | -33 |
| 2701 | 141760 | 139580 | 139950 | 135870 | 136790 | 137410 | -4970 | -4350 | 166 | 2281.03 | 459 | -17 |
| Total | | 657697 | 8970061.24 | 292416 / -25261 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2602 | 392420 | 389000 | 389000 | 361050 | 361050 | 383700 | -31370 | -8720 | 42 | 1611.55 | 3804 | 0 |
| 2603 | 393120 | 383640 | 391660 | 363770 | 365400 | 380800 | -27720 | -12320 | 176283 | 6712913.59 | 23697 | -4563 |
| 2604 | 394010 | 387040 | 391820 | 364570 | 367680 | 380280 | -26330 | -13730 | 57388 | 2182385.00 | 23036 | -239 |
| 2605 | 394000 | 388990 | 392200 | 365000 | 367200 | 380400 | -26800 | -13600 | 31822 | 1210525.71 | 16569 | 252 |
| 2606 | 393860 | 386600 | 392420 | 365860 | 368050 | 380180 | -25810 | -13680 | 8232 | 312971.80 | 8862 | 128 |
| 2607 | 394400 | 385880 | 391500 | 365970 | 368320 | 377820 | -26080 | -16580 | 288 | 10881.32 | 2057 | 23 |
| 2608 | 393280 | 391550 | 391550 | 364010 | 364690 | 376760 | -28590 | -16520 | 119 | 4483.55 | 868 | -9 |
| 2609 | 392660 | 391190 | 391190 | 364840 | 364840 | 377110 | -27820 | -15550 | 98 | 3695.71 | 293 | -26 |
| 2610 | 392330 | 391090 | 391090 | 366520 | 366520 | 384140 | -25810 | -8190 | 24 | 921.96 | 122 | -10 |
| 2611 | 393460 | 389450 | 391510 | 367580 | 367580 | 384430 | -25880 | -9030 | 15 | 576.65 | 89 | -8 |
| 2612 | 393880 | 384010 | 390080 | 365630 | 368920 | 376820 | -24960 | -17060 | 148 | 5576.98 | 215 | -40 |
| 2701 | 393830 | 388060 | 388060 | 366770 | 368940 | 375490 | -24890 | -18340 | 49 | 1839.92 | 188 | 2 |
| Total | | 274508 | 10448383.76 | 79800 / -4490 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2602 | 2669 | 2601 | 2650 | 2601 | 2650 | 2625 | -19 | -44 | 30 | 157.53 | 4455 | 0 |
| 2603 | 2757 | 2743 | 2781 | 2729 | 2766 | 2760 | 9 | 3 | 10877 | 60046.90 | 26278 | -71 |
| 2604 | 2796 | 2785 | 2820 | 2770 | 2809 | 2795 | 13 | -1 | 2583 | 14440.02 | 16918 | -36 |
| 2605 | 2824 | 2801 | 2845 | 2791 | 2841 | 2823 | 17 | -1 | 339386 | 1916799.11 | 265266 | -31522 |
| 2606 | 2841 | 2822 | 2858 | 2805 | 2853 | 2834 | 12 | -7 | 3462 | 19627.97 | 33441 | -193 |
| 2607 | 2854 | 2842 | 2879 | 2829 | 2870 | 2861 | 16 | 7 | 2138 | 12236.93 | 16216 | 381 |
| 2608 | 2873 | 2862 | 2892 | 2855 | 2892 | 2876 | 19 | 3 | 120 | 690.32 | 1307 | -34 |
| 2609 | 2895 | 2896 | 2918 | 2871 | 2912 | 2900 | 17 | 5 | 10943 | 63481.52 | 44061 | -562 |
| 2610 | 2906 | 2890 | 2925 | 2886 | 2913 | 2907 | 7 | 1 | 180 | 1046.83 | 658 | 0 |
| 2611 | 2924 | 2918 | 2937 | 2905 | 2933 | 2923 | 9 | -1 | 50 | 292.32 | 420 | -15 |
| 2612 | 2936 | 2921 | 2949 | 2921 | 2935 | 2934 | -1 | -2 | 58 | 340.37 | 432 | 17 |
| 2701 | 2949 | 2925 | 2959 | 2925 | 2939 | 2943 | -10 | -6 | 179 | 1053.93 | 478 | 119 |
| Total | | 370006 | 2090213.76 | 409930 / -31916 |
豫公网安备41010502003434号