SHFE Metals Close Price For October 29, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2511	87740	87210	88890	87210	88680	87970	940	230	34020	1496494.71	69436	-9867
2512	87690	87220	88970	87210	88710	88050	1020	360	197681	8703543.99	290203	8897
2601	87690	87370	88960	87240	88700	88120	1010	430	76375	3365374.22	136270	15112
2602	87640	87250	88900	87240	88640	88030	1000	390	19871	874666.77	45837	4158
2603	87670	87230	88880	87190	88620	87990	950	320	7708	339126.21	29870	1500
2604	87590	87160	88800	87160	88600	88130	1010	540	4064	179086.28	15084	554
2605	87540	87060	88790	87060	88550	88040	1010	500	3519	154911.25	12964	469
2606	87450	87130	88770	87130	88550	88150	1100	700	2053	90486.65	5597	750
2607	87220	87060	88600	86970	88520	87700	1300	480	307	13462.26	2867	24
2608	87120	86900	88500	86900	88280	87610	1160	490	242	10601.43	2842	68
2609	87150	86660	88450	86660	88160	87680	1010	530	763	33452.23	4954	181
2610	87230	86830	88340	86740	88120	87480	890	250	620	27119.57	1214	171
Total									347223	15288325.55	617138 / 22017
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2511	78170	77660	79540	77660	79240	78540	1070	370	6129	240706.58	3674	-327
2512	78130	77600	79240	77600	79010	78390	880	260	5456	213864.08	2785	459
2601	78380	78050	79170	78050	79060	78460	680	80	292	11455.55	147	93
2602	77580	79280	79280	78160	78160	78720	580	1140	2	78.72	0	0
2603	77500	78500	78500	78500	78500	78500	1000	1000	1	39.25	0	-1
2604	78000				78100	78100	100	100	0	0.00	0	0
2605	77410				77870	77870	460	460	0	0.00	0	0
2606	77410				77860	77860	450	450	0	0.00	0	0
2607	77330				77800	77800	470	470	0	0.00	0	0
2608	77330				77800	77800	470	470	0	0.00	0	0
2609	77250				77750	77750	500	500	0	0.00	0	0
2610	77800				77800	77800	0	0	0	0.00	0	0
Total									11880	466144.17	6606 / 224
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2511	21185	21085	21290	21085	21270	21215	85	30	26286	278855.47	55128	-9820
2512	21220	21180	21330	21155	21295	21255	75	35	151760	1612995.65	283278	-2515
2601	21250	21185	21360	21185	21330	21295	80	45	73861	786547.53	197603	20660
2602	21260	21200	21365	21200	21345	21310	85	50	14689	156520.66	57470	3711
2603	21285	21235	21380	21225	21350	21330	65	45	3238	34539.67	19361	1041
2604	21295	21240	21400	21240	21390	21345	95	50	880	9392.47	6256	329
2605	21280	21265	21410	21265	21395	21365	115	85	673	7190.66	3465	100
2606	21265	21225	21415	21225	21385	21375	120	110	786	8400.87	1854	303
2607	21320	21290	21410	21285	21375	21360	55	40	67	715.58	517	25
2608	21290	21340	21415	21325	21400	21385	110	95	36	384.99	270	5
2609	21275	21210	21415	21210	21415	21330	140	55	30	320.02	247	13
2610	21310	21325	21420	21305	21420	21380	110	70	43	459.69	58	19
Total									272349	2896323.25	625507 / 13871
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2511	22325	22285	22400	22285	22380	22355	55	30	16816	187976.18	15340	-3108
2512	22370	22355	22455	22320	22430	22395	60	25	114143	1278360.45	118849	-1844
2601	22395	22345	22480	22345	22455	22425	60	30	33733	378263.71	55910	2367
2602	22420	22385	22500	22375	22485	22455	65	35	6148	69028.29	12031	1813
2603	22460	22440	22530	22390	22515	22485	55	25	2290	25747.98	4400	1973
2604	22470	22450	22535	22450	22520	22490	50	20	164	1844.46	1759	30
2605	22480	22475	22555	22465	22555	22510	75	30	146	1643.27	1156	3
2606	22510	22510	22565	22480	22555	22515	45	5	91	1024.44	660	23
2607	22480	22520	22585	22520	22585	22570	105	90	24	270.89	111	4
2608	22535	22555	22555	22495	22550	22520	15	-15	15	168.91	67	-1
2609	22530	22560	22565	22550	22565	22555	35	25	11	124.07	51	-6
2610	22595	22595	22595	22555	22555	22570	-40	-25	4	45.14	18	1
Total									173585	1944497.79	210352 / 1255
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2511	17440	17375	17415	17325	17370	17365	-70	-75	4779	41504.60	7203	-1889
2512	17425	17315	17410	17315	17355	17360	-70	-65	46325	402202.73	73518	-4117
2601	17425	17395	17410	17335	17380	17370	-45	-55	19696	171095.18	39813	5356
2602	17430	17355	17420	17340	17390	17365	-40	-65	568	4932.46	1067	60
2603	17430	17435	17435	17390	17400	17405	-30	-25	3	26.11	564	2
2604	17520	17440	17480	17395	17410	17430	-110	-90	9	78.45	74	2
2605	17495	17475	17475	17400	17405	17425	-90	-70	19	165.57	76	8
2606	17520				17450	17450	-70	-70	0	0.00	32	0
2607	17465	17490	17490	17490	17490	17490	25	25	1	8.75	41	0
2608	17485				17480	17480	-5	-5	0	0.00	28	0
2609	17495	17470	17570	17410	17425	17465	-70	-30	7	61.13	28	5
2610	17555	17510	17510	17390	17475	17430	-80	-125	21	183.06	19	7
Total									71428	620258.04	122463 / -566
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2511	120910	120400	121560	120300	121250	120680	340	-230	8313	100329.14	15547	-2845
2512	121130	120760	121930	120580	121540	121020	410	-110	109262	1322376.95	109686	-5360
2601	121310	120840	122000	120790	121690	121230	380	-80	32232	390764.71	66881	1158
2602	121550	120960	122170	120960	121920	121440	370	-110	9428	114494.55	19012	3743
2603	121660	121300	122420	121270	122170	121650	510	-10	674	8199.61	2240	97
2604	121920	121570	122690	121550	122400	122010	480	90	351	4282.66	747	102
2605	122180	121850	123020	121760	122670	122200	490	20	1864	22779.33	5985	915
2606	122600	122040	123090	121920	122750	122280	150	-320	126	1540.85	1151	3
2607	122660	122310	123290	122310	123130	122670	470	10	23	282.15	284	-1
2608	122910	122590	123500	122490	123340	122760	430	-150	21	257.80	274	4
2609	123410	122850	123760	122720	123650	123050	240	-360	109	1341.33	464	32
2610	123590	123370	124000	123080	124000	123390	410	-200	22	271.47	31	8
Total									162425	1966920.55	222302 / -2144
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2511	284610	284070	286920	284070	286170	285630	1560	1020	5683	162326.67	5215	-985
2512	284870	284880	287390	284690	286720	286250	1850	1380	77861	2228774.45	41157	721
2601	284800	285110	287500	284800	286950	286360	2150	1560	18350	525481.54	18570	2456
2602	285010	284920	287490	284920	286890	286350	1880	1340	3388	97016.89	5120	753
2603	284650	284990	287150	284990	286450	286090	1800	1440	761	21772.04	2329	171
2604	284960	285950	287170	284740	286060	285930	1100	970	616	17613.41	1306	213
2605	284500	284840	286500	284500	286060	285540	1560	1040	291	8309.31	481	146
2606	284760	285600	286740	284440	285400	285560	640	800	82	2341.67	135	48
2607	284560	285940	286680	284400	285840	285820	1280	1260	27	771.72	30	2
2608	284360	285950	286020	285300	285400	285620	1040	1260	7	199.94	62	-1
2609	284420	286150	286400	285380	285720	285840	1300	1420	7	200.09	22	0
2610	283000	286260	286260	285540	285540	285850	2540	2850	4	114.34	7	-1
Total									107077	3064922.07	74434 / 3523
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2511	2793	2775	2830	2766	2824	2793	31	0	6380	35639.33	6623	-2167
2512	2816	2810	2852	2793	2845	2822	29	6	11233	63404.60	15958	356
2601	2839	2818	2885	2814	2879	2844	40	5	339807	1932952.52	377474	-12290
2602	2865	2839	2907	2836	2900	2870	35	5	6590	37833.12	39116	606
2603	2930	2908	2970	2907	2966	2938	36	8	3242	19052.79	27698	664
2604	2943	2925	2983	2925	2977	2945	34	2	1917	11294.79	4661	1167
2605	2958	2940	2996	2934	2992	2964	34	6	5509	32657.65	21543	437
2606	2968	2949	3008	2949	3008	2984	40	16	138	823.65	428	69
2607	2978	2968	3019	2968	3015	2987	37	9	151	902.16	639	16
2608	2996	2979	3030	2979	3029	3005	33	9	83	498.87	134	-4
2609	3017	3000	3046	3000	3046	3023	29	6	183	1106.70	433	23
2610	3030	3055	3071	3033	3071	3050	41	20	23	140.34	29	7
Total									375256	2136306.52	494736 / -11116

Home > Market Data > SHFE