SHFE Metals Close Price For November 7, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2511	86070	86360	86360	85610	85920	85900	-150	-170	12915	554755.05	25930	-4220
2512	85970	86320	86450	85600	85940	85950	-30	-20	91275	3922713.60	207136	-3962
2601	86040	86350	86430	85630	85960	85980	-80	-60	58022	2494611.60	162812	1858
2602	86000	86350	86420	85630	85960	85980	-40	-20	15763	677699.58	64254	2426
2603	85990	86350	86430	85630	85950	85980	-40	-10	4202	180664.86	35018	185
2604	85860	86240	86380	85620	85920	85910	60	50	1301	55890.90	16734	143
2605	85860	86220	86360	85600	85890	85940	30	80	2274	97717.92	14999	234
2606	85760	86320	86320	85450	85830	85850	70	90	1335	57305.59	8760	147
2607	85600	86000	86000	85430	85720	85670	120	70	213	9124.91	3460	19
2608	85420	86100	86100	85280	85590	85580	170	160	325	13907.14	4158	60
2609	85270	85820	85860	85040	85460	85450	190	180	704	30078.53	8414	94
2610	85330	86320	86320	85080	85360	85420	30	90	171	7304.19	2695	40
Total									188500	8101773.85	554370 / -2976
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2511	76430				76430	76430	0	0	0	0.00	1965	0
2512	76490	76800	76900	76150	76500	76470	10	-20	4305	164605.71	3440	-169
2601	76410	76930	76930	76230	76500	76530	90	120	462	17679.61	642	24
2602	76700				76700	76700	0	0	0	0.00	0	0
2603	76750				76750	76750	0	0	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									4767	182285.32	6048 / -145
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2511	21460	21575	21665	21490	21550	21565	90	105	7985	86105.08	16225	-3405
2512	21510	21605	21710	21515	21590	21600	80	90	142493	1539253.59	203873	-24257
2601	21570	21700	21760	21560	21625	21655	55	85	245135	2654710.39	365196	33751
2602	21580	21680	21750	21570	21630	21655	50	75	37760	408914.71	91529	7592
2603	21610	21680	21750	21555	21650	21670	40	60	9532	103287.30	31286	1289
2604	21650	21690	21760	21590	21655	21685	5	35	2921	31675.32	12581	824
2605	21620	21715	21780	21615	21680	21705	60	85	1531	16615.33	5802	352
2606	21670	21710	21775	21615	21670	21700	0	30	383	4156.29	2170	80
2607	21590	21710	21760	21620	21685	21710	95	120	61	662.18	603	31
2608	21590	21705	21750	21625	21645	21705	55	115	67	727.17	427	37
2609	21605	21700	21755	21610	21650	21695	45	90	61	661.74	309	9
2610	21645	21730	21775	21585	21650	21695	5	50	30	325.46	167	4
Total									447959	4847094.54	730168 / 16307
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2511	22565	22645	22700	22580	22660	22640	95	75	1440	16303.20	6835	-380
2512	22595	22725	22750	22615	22720	22685	125	90	87261	989922.74	112510	-495
2601	22640	22760	22785	22655	22755	22725	115	85	32326	367341.84	72964	837
2602	22655	22775	22795	22670	22770	22735	115	80	9034	102708.00	22740	974
2603	22675	22805	22805	22685	22765	22750	90	75	846	9624.44	7183	249
2604	22690	22780	22810	22710	22770	22750	80	60	525	5972.64	2479	146
2605	22695	22810	22820	22710	22805	22755	110	60	224	2548.63	1214	-83
2606	22710	22745	22810	22700	22750	22765	40	55	19	216.29	673	-5
2607	22735	22740	22805	22740	22805	22760	70	25	15	170.70	121	-6
2608	22750	22850	22850	22745	22745	22765	-5	15	7	79.69	60	-5
2609	22700	22795	22830	22785	22830	22795	130	95	7	79.79	68	-1
2610	22765	22815	22820	22775	22820	22785	55	20	11	125.34	36	1
Total									131715	1495093.30	226883 / 1232
efp			22555	22555					140
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2511	17390	17380	17420	17360	17360	17405	-30	15	1070	9314.23	2995	-35
2512	17445	17420	17460	17370	17420	17420	-25	-25	27206	237016.30	59818	-2680
2601	17455	17445	17475	17390	17445	17440	-10	-15	12002	104672.92	53516	460
2602	17450	17440	17465	17395	17415	17425	-35	-25	796	6935.99	3035	105
2603	17420	17405	17470	17405	17405	17420	-15	0	4	34.84	634	-2
2604	17400				17415	17415	15	15	0	0.00	73	0
2605	17460	17400	17465	17400	17465	17420	5	-40	3	26.13	108	-1
2606	17455	17415	17445	17415	17445	17430	-10	-25	2	17.43	32	-1
2607	17485	17440	17440	17435	17435	17435	-50	-50	2	17.44	37	-2
2608	17430	17440	17440	17235	17440	17375	10	-55	6	52.13	30	1
2609	17480				17480	17480	0	0	0	0.00	21	0
2610	17430	17390	17530	17390	17465	17450	35	20	12	104.73	31	0
Total									41103	358192.14	120330 / -2155
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2511	119130	120040	120040	118850	119140	119180	10	50	612	7294.07	11838	36
2512	119370	120200	120450	119040	119440	119670	70	300	92050	1101605.67	121879	3215
2601	119600	120370	120600	119280	119610	119790	10	190	37758	452329.60	89924	5662
2602	119840	120500	120830	119520	119800	120100	-40	260	11143	133831.25	33616	1064
2603	120160	120760	121030	119770	120060	120250	-100	90	514	6180.94	3255	161
2604	120320	121060	121240	120040	120340	120440	20	120	283	3408.46	1271	39
2605	120560	121390	121550	120290	120560	120790	0	230	1223	14773.52	8113	317
2606	120830	121470	121470	120510	120720	121090	-110	260	82	993.00	1416	36
2607	121010	121760	121760	121040	121040	121310	30	300	17	206.24	290	-13
2608	121360	122020	122020	121170	121170	121500	-190	140	27	328.06	282	-3
2609	121550	122340	122350	121210	121330	121680	-220	130	167	2032.11	673	43
2610	121730	122100	122100	121650	121750	121890	20	160	9	109.71	53	1
Total									143885	1723092.62	272610 / 10558
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2511	282740	283630	284280	282260	283030	282970	290	230	266	7527.12	1178	-132
2512	282800	284000	284760	282590	283510	283620	710	820	46181	1309826.44	30090	-295
2601	283100	284350	284990	282880	283750	283940	650	840	13869	393799.99	22640	712
2602	283190	284100	285000	283010	283820	284080	630	890	3236	91931.05	7549	424
2603	282930	283560	284720	282720	283520	283540	590	610	772	21889.90	2970	41
2604	283110	283880	284460	282620	283440	283510	330	400	192	5443.54	1777	38
2605	282900	283480	284020	282430	283200	283170	300	270	70	1982.24	670	19
2606	282410	283600	283650	282020	282830	282720	420	310	14	395.81	186	2
2607	282180	282710	283100	282080	282860	282590	680	410	27	763.01	30	1
2608	281960	283560	283560	282420	282420	282850	460	890	7	198.00	48	-1
2609	282210	282100	282880	282010	282010	282330	-200	120	6	169.40	19	0
2610	282550				282690	282690	140	140	0	0.00	7	0
Total									64640	1833926.50	67164 / 809
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2511	2737	2744	2744	2726	2735	2740	-2	3	165	904.26	2985	-105
2512	2756	2749	2767	2747	2755	2756	-1	0	2539	13997.20	14680	-35
2601	2780	2780	2788	2767	2783	2779	3	-1	177560	987134.34	419574	-3534
2602	2811	2813	2818	2801	2813	2810	2	-1	3212	18053.24	44589	338
2603	2890	2892	2895	2878	2889	2888	-1	-2	1607	9283.85	30856	180
2604	2905	2906	2913	2897	2911	2906	6	1	1124	6534.19	13412	429
2605	2924	2927	2931	2916	2925	2924	1	0	3419	19994.73	27184	149
2606	2934	2941	2941	2928	2937	2934	3	0	49	287.59	762	-1
2607	2945	2953	2956	2939	2944	2948	-1	3	38	224.09	993	-8
2608	2963	2966	2967	2955	2955	2961	-8	-2	15	88.84	129	-1
2609	2977	2985	2985	2970	2975	2974	-2	-3	108	642.59	584	-40
2610	2983	2981	2990	2979	2985	2983	2	0	7	41.77	119	1
Total									189843	1057186.70	555867 / -2627

Home > Market Data > SHFE