SHFE Metals Close Price For May 21, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2506	77860	77880	78320	77720	78100	78090	240	230	70990	2772080.00	163290	-2798
2507	77480	77480	78080	77380	77810	77790	330	310	48817	1898797.81	138820	4803
2508	77110	77100	77780	77070	77550	77500	440	390	17477	677316.95	81120	736
2509	76870	76870	77580	76870	77370	77320	500	450	9336	360931.96	46844	241
2510	76630	76710	77400	76690	77170	77130	540	500	2928	112923.24	19991	-510
2511	76490	76540	77200	76540	77020	77030	530	540	1741	67062.30	12417	409
2512	76190	76370	77040	76300	76800	76790	610	600	2571	98713.88	25991	358
2601	76090	76240	76850	76170	76690	76520	600	430	300	11479.26	14384	-31
2602	75950	76100	76740	76000	76560	76490	610	540	298	11397.88	14991	-85
2603	75800	75960	76610	75960	76490	76500	690	700	171	6541.36	10787	-31
2604	75680	75850	76500	75800	76390	76340	710	660	245	9351.92	2043	-16
2605	75710	75830	76450	75720	76300	76310	590	600	119	4540.90	412	21
Total									154993	6031137.45	531090 / 3097
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2506	69160	69090	70280	69020	69520	69470	360	310	5411	187973.32	2224	111
2507	68830	68750	69460	68720	69180	69100	350	270	1863	64375.19	1539	45
2508	68640	69030	69090	68990	69090	69010	450	370	30	1035.28	39	29
2509	68890				68890	68890	0	0	0	0.00	5	0
2510	68790				68790	68790	0	0	0	0.00	0	0
2511	67430				67430	67430	0	0	0	0.00	1	0
2512	69100				69100	69100	0	0	0	0.00	0	0
2601	68460				68460	68460	0	0	0	0.00	4	0
2602	66220				66220	66220	0	0	0	0.00	0	0
2603	67040				67040	67040	0	0	0	0.00	0	0
2604	68310				68310	68310	0	0	0	0.00	3	0
2605	67170				67170	67170	0	0	0	0.00	0	0
Total									7304	253383.79	3815 / 185
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2506	20110	20165	20260	20165	20230	20215	120	105	35320	357014.65	106111	-2694
2507	20060	20135	20220	20120	20190	20170	130	110	116735	1177306.01	200224	458
2508	20010	20090	20170	20075	20140	20125	130	115	27826	280050.10	82163	1979
2509	19975	20050	20140	20035	20110	20090	135	115	8119	81565.61	51521	-14
2510	19950	20105	20105	20010	20080	20060	130	110	2092	20985.96	32055	280
2511	19935	20015	20095	20005	20055	20045	120	110	1041	10434.59	14977	147
2512	19920	20010	20075	19995	20055	20030	135	110	521	5218.29	12662	-86
2601	19925	20005	20085	19995	20070	20045	145	120	489	4901.54	11026	59
2602	19950	20025	20080	20005	20075	20045	125	95	61	611.43	3307	11
2603	19955	20035	20100	20020	20090	20055	135	100	216	2166.16	1622	0
2604	19960	20075	20095	19995	20095	20040	135	80	213	2134.60	462	83
2605	19975	20065	20090	20020	20085	20065	110	90	245	2457.99	217	163
Total									192878	1944846.92	516347 / 386
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2506	22420	22530	22675	22510	22580	22585	160	165	98488	1112365.94	67175	-9455
2507	22225	22320	22470	22290	22410	22385	185	160	98470	1102148.80	101413	8419
2508	22080	22180	22325	22160	22285	22240	205	160	24555	273109.04	36886	1650
2509	21990	22095	22245	22065	22200	22160	210	170	7188	79652.28	13807	1362
2510	21935	22025	22165	22020	22150	22115	215	180	1405	15538.19	3632	488
2511	21875	22035	22100	21970	22090	22055	215	180	220	2426.53	1666	18
2512	21830	21935	22065	21935	22025	22010	195	180	107	1177.60	1004	18
2601	21765	21875	22005	21875	22005	21965	240	200	27	296.58	276	4
2602	21770	21855	21965	21855	21945	21930	175	160	27	296.11	159	-13
2603	21730	21820	21920	21820	21875	21875	145	145	18	196.88	221	-9
2604	21735	21790	21900	21790	21900	21865	165	130	9	98.41	127	-2
2605	21730	21785	21875	21770	21835	21805	105	75	7	76.33	12	3
Total									230521	2587382.67	226378 / 2483
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2506	16810	16900	16935	16830	16900	16880	90	70	20864	176121.71	16764	-6034
2507	16825	16920	16945	16840	16900	16890	75	65	23093	195027.78	35294	1794
2508	16835	16895	16950	16850	16900	16895	65	60	2710	22895.38	9258	119
2509	16820	16935	16935	16855	16890	16890	70	70	237	2002.01	2372	-3
2510	16830	16920	16920	16865	16885	16885	55	55	16	135.10	1083	11
2511	16845				16885	16885	40	40	0	0.00	245	0
2512	16890	16915	16915	16915	16915	16915	25	25	1	8.46	64	0
2601	16860	16925	16930	16925	16930	16925	70	65	2	16.93	49	0
2602	16915				16915	16915	0	0	0	0.00	24	0
2603	16885				16885	16885	0	0	0	0.00	27	0
2604	16940				16940	16940	0	0	0	0.00	28	0
2605	16925				16925	16925	0	0	0	0.00	0	0
Total									46923	396207.36	65208 / -4113
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2506	123340	123450	123800	122960	123280	123360	-60	20	107562	1326928.54	59648	-3871
2507	123530	123660	123950	123150	123450	123540	-80	10	41036	506968.43	62444	415
2508	123720	123580	124180	123370	123690	123740	-30	20	10813	133805.67	29286	1798
2509	123920	123770	124350	123610	123890	123940	-30	20	4530	56148.65	16762	122
2510	124100	124500	124500	123870	124090	124180	-10	80	160	1986.98	1297	38
2511	124330	124500	124560	124200	124350	124350	20	20	41	509.86	722	3
2512	124460	124600	124820	124470	124580	124620	120	160	10	124.63	261	-4
2601	124730	124800	125080	124690	124780	124880	50	150	24	299.73	626	3
2602	124970	125370	125370	124800	124800	125080	-170	110	2	25.02	99	1
2603	125320	125430	125550	125190	125310	125390	-10	70	7	87.78	97	0
2604	125670	125650	125650	125650	125650	125650	-20	-20	1	12.57	17	-1
2605	125690	126020	126100	125760	125900	125930	210	240	5	62.97	8	4
Total									164191	2026960.82	171267 / -1492
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2506	264780	265100	268590	264330	267730	267100	2950	2320	75503	2016719.55	29203	3392
2507	264840	265400	268600	264400	267780	267190	2940	2350	35477	947945.25	18216	2335
2508	264700	264920	268390	264460	267870	267070	3170	2370	4219	112678.38	6087	386
2509	264650	264820	268470	264470	267490	267190	2840	2540	2466	65890.25	3835	-93
2510	264660	265200	268020	265200	267450	267090	2790	2430	240	6410.18	772	-38
2511	264730	265450	267760	265450	267690	266940	2960	2210	17	453.81	205	-3
2512	264360	266720	267520	266720	267520	267120	3160	2760	2	53.42	203	0
2601	264650	265280	268000	265280	267260	267030	2610	2380	36	961.32	168	0
2602	264030	267360	267360	267010	267010	267240	2980	3210	3	80.17	67	-1
2603	263560				266580	266580	3020	3020	0	0.00	48	0
2604	264500	265740	265740	265740	265740	265740	1240	1240	8	212.59	20	6
2605	264920				266250	266250	1330	1330	0	0.00	0	0
Total									117971	3151404.93	58824 / 5984
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2506	3149	3132	3261	3070	3230	3181	81	32	42229	268664.85	19722	3197
2507	3153	3160	3265	3080	3241	3177	88	24	117831	748700.82	35896	-3854
2508	3152	3131	3270	3083	3240	3180	88	28	6279	39942.76	3092	-494
2509	3148	3130	3274	3079	3246	3184	98	36	2483203	15814525.05	357002	14644
2510	3135	3117	3263	3068	3233	3182	98	47	17766	113067.77	39867	1557
2511	3123	3105	3248	3059	3232	3177	109	54	1494	9493.93	1068	-172
2512	3107	3097	3239	3009	3213	3157	106	50	1143	7218.09	984	115
2601	3092	3088	3232	3036	3203	3146	111	54	73088	459895.69	31951	3295
2602	3083	3073	3214	3014	3192	3125	109	42	621	3882.19	603	-39
2603	3068	3065	3200	3014	3180	3104	112	36	322	1999.55	613	-25
2604	3054	3033	3193	3000	3159	3087	105	33	576	3556.28	530	-68
2605	3045	3030	3185	2980	3150	3093	105	48	1232	7623.13	500	55
Total									2745784	17478570.09	491828 / 18211

Home > Market Data > SHFE