SHFE Metals Close Price For November 6, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2511	85430	85500	86520	85430	86300	86070	870	640	12270	528073.55	30150	-3595
2512	85430	85550	86550	85400	86320	85970	890	540	101243	4352205.11	211098	-5926
2601	85440	85570	86570	85420	86350	86040	910	600	61589	2649632.90	160954	5511
2602	85460	85640	86550	85450	86350	86000	890	540	15362	660573.25	61828	1653
2603	85430	85630	86550	85460	86320	85990	890	560	7221	310479.28	34833	370
2604	85370	85540	86490	85460	86320	85860	950	490	1631	70024.34	16591	49
2605	85430	85530	86460	85390	86270	85860	840	430	3122	134033.82	14765	-36
2606	85210	85580	86330	85370	86170	85760	960	550	1354	58062.78	8613	186
2607	85340	85300	86230	85290	86070	85600	730	260	557	23839.84	3441	-72
2608	85190	85130	86060	85130	85940	85420	750	230	1103	47112.16	4098	631
2609	85010	85270	85960	85000	85830	85270	820	260	2121	90428.92	8320	736
2610	84930	85030	85960	85020	85800	85330	870	400	386	16468.82	2655	194
Total									207959	8940934.73	557346 / -299
efp			85450	85450					80
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2511	75500	76000	76600	76000	76580	76430	1080	930	20	764.33	1965	10
2512	76040	76080	77050	75970	76800	76490	760	450	4776	182677.29	3609	-94
2601	76080	76100	77150	76030	76840	76410	760	330	610	23307.30	618	2
2602	76700				76700	76700	0	0	0	0.00	0	0
2603	76020				76750	76750	730	730	0	0.00	1	0
2604	77100				77100	77100	0	0	0	0.00	0	0
2605	77770				77770	77770	0	0	0	0.00	0	0
2606	77780				77780	77780	0	0	0	0.00	0	0
2607	77800				77800	77800	0	0	0	0.00	0	0
2608	77800				77800	77800	0	0	0	0.00	0	0
2609	77750				77750	77750	0	0	0	0.00	0	0
2610	77800				77800	77800	0	0	0	0.00	0	0
Total									5406	206748.91	6193 / -82
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2511	21315	21315	21645	21315	21595	21460	280	145	5910	63418.15	19630	-2135
2512	21350	21355	21690	21330	21630	21510	280	160	178925	1924372.79	228130	2994
2601	21390	21425	21735	21370	21665	21570	275	180	194175	2094262.34	331445	50492
2602	21385	21430	21715	21375	21675	21580	290	195	40368	435639.08	83937	9992
2603	21390	21425	21730	21390	21685	21610	295	220	7443	80427.87	29997	1656
2604	21415	21440	21730	21415	21700	21650	285	235	2689	29109.75	11757	235
2605	21430	21445	21755	21420	21725	21620	295	190	2132	23051.76	5450	448
2606	21420	21440	21750	21440	21715	21670	295	250	523	5667.76	2090	80
2607	21435	21460	21740	21450	21715	21590	280	155	88	950.07	572	25
2608	21430	21505	21725	21500	21705	21590	275	160	23	248.34	390	2
2609	21435	21475	21730	21475	21725	21605	290	170	111	1199.09	300	14
2610	21390	21545	21735	21480	21715	21645	325	255	29	313.92	163	1
Total									432416	4658660.89	713861 / 63804
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2511	22545	22530	22665	22495	22630	22565	85	20	1950	22005.15	7215	-530
2512	22610	22605	22685	22535	22675	22595	65	-15	100028	1130288.80	113005	528
2601	22640	22615	22725	22580	22710	22640	70	0	39805	450666.50	72127	632
2602	22650	22635	22740	22590	22715	22655	65	5	8687	98404.54	21766	1586
2603	22680	22650	22745	22605	22715	22675	35	-5	897	10171.69	6934	208
2604	22675	22655	22750	22615	22750	22690	75	15	158	1792.75	2333	16
2605	22695	22655	22760	22635	22740	22695	45	0	126	1429.81	1297	17
2606	22695	22700	22750	22670	22750	22710	55	15	6	68.14	678	-1
2607	22700	22690	22770	22690	22770	22735	70	35	4	45.47	127	-3
2608	22670				22750	22750	80	80	0	0.00	65	0
2609	22725	22695	22705	22695	22700	22700	-25	-25	5	56.75	69	-2
2610	22750	22700	22800	22700	22790	22765	40	15	6	68.30	35	2
Total									151672	1714997.88	225651 / 2453
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2511	17465	17505	17505	17345	17370	17390	-95	-75	435	3782.81	3030	-160
2512	17500	17465	17555	17350	17430	17445	-70	-55	44172	385313.54	62498	-3201
2601	17510	17470	17560	17365	17450	17455	-60	-55	18904	164985.03	53056	946
2602	17520	17465	17550	17360	17445	17450	-75	-70	657	5733.12	2930	-83
2603	17495	17525	17525	17400	17435	17420	-60	-75	44	383.26	636	-1
2604	17525	17395	17455	17380	17455	17400	-70	-125	4	34.81	73	0
2605	17530	17440	17540	17380	17400	17460	-130	-70	16	139.68	109	-1
2606	17440	17425	17490	17425	17490	17455	50	15	3	26.18	33	3
2607	17485				17485	17485	0	0	0	0.00	39	0
2608	17505	17410	17450	17410	17450	17430	-55	-75	2	17.43	29	1
2609	17515	17495	17495	17475	17485	17480	-30	-35	4	34.97	21	1
2610	17540	17600	17600	17340	17455	17430	-85	-110	18	156.88	31	1
Total									64259	560607.69	122485 / -2494
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2511	119400	119150	119520	118690	119480	119130	80	-270	1074	12794.78	11802	-18
2512	119830	119280	119880	118980	119750	119370	-80	-460	110740	1321909.31	118664	3500
2601	119970	119840	120070	119230	119970	119600	0	-370	37428	447656.58	84262	2309
2602	120220	120160	120270	119470	120190	119840	-30	-380	15200	182161.26	32552	1288
2603	120320	120340	120520	119730	120450	120160	130	-160	1135	13639.00	3094	138
2604	120720	120400	120760	120000	120640	120320	-80	-400	497	5980.10	1232	156
2605	120930	120750	121000	120230	120990	120560	60	-370	2067	24920.16	7796	403
2606	121310	120760	121170	120440	121160	120830	-150	-480	120	1450.05	1380	57
2607	121470	120770	121440	120770	121360	121010	-110	-460	25	302.53	303	3
2608	121600	121030	121710	121030	121710	121360	110	-240	11	133.50	285	-2
2609	121850	121370	121940	121140	121940	121550	90	-300	73	887.38	630	30
2610	122650	121650	121960	121460	121960	121730	-690	-920	7	85.21	52	5
Total									168377	2011919.85	262052 / 7869
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2511	281120	281060	283460	281060	283140	282740	2020	1620	170	4806.65	1310	-88
2512	282030	281990	283970	281200	283420	282800	1390	770	46812	1323864.31	30385	-2237
2601	282110	281010	284180	281010	283650	283100	1540	990	13764	389671.69	21928	225
2602	282110	282030	284200	281550	283640	283190	1530	1080	2490	70514.46	7125	-2
2603	281590	282290	283910	281500	283450	282930	1860	1340	819	23172.52	2929	148
2604	281710	281630	283690	281550	283220	283110	1510	1400	264	7474.30	1739	93
2605	281220	282250	283230	281940	282900	282900	1680	1680	87	2461.24	651	14
2606	281290	282090	283000	281880	282410	282410	1120	1120	16	451.86	184	0
2607	281730	281380	282730	281380	282730	282180	1000	450	13	366.84	29	-1
2608	281330	281370	282490	281370	282490	281960	1160	630	7	197.37	49	0
2609	282480	281690	282690	281690	281950	282210	-530	-270	8	225.77	19	-1
2610	282470				282550	282550	80	80	0	0.00	7	0
Total									64450	1823207.01	66355 / -1849
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2511	2729	2734	2747	2734	2747	2737	18	8	105	574.83	3090	-30
2512	2745	2750	2774	2740	2759	2756	14	11	3376	18609.30	14715	3
2601	2763	2770	2799	2764	2787	2780	24	17	204250	1135841.91	423108	1209
2602	2800	2817	2828	2796	2817	2811	17	11	7007	39400.22	44251	1068
2603	2878	2881	2905	2876	2892	2890	14	12	2774	16038.61	30676	597
2604	2892	2900	2922	2893	2910	2905	18	13	1545	8979.49	12983	690
2605	2912	2915	2940	2908	2929	2924	17	12	5660	33101.82	27035	469
2606	2928	2930	2948	2918	2941	2934	13	6	92	539.91	763	23
2607	2934	2942	2958	2935	2951	2945	17	11	79	465.44	1001	20
2608	2946	2951	2973	2951	2960	2963	14	17	69	408.93	130	21
2609	2962	2972	2992	2962	2983	2977	21	15	197	1173.00	624	40
2610	2977	2987	2999	2974	2988	2983	11	6	41	244.68	118	26
Total									225195	1255378.14	558494 / 4136

Home > Market Data > SHFE