SHFE Metals Close Price For November 10, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2511	85900	86000	86810	85760	86480	86420	580	520	14465	625052.48	21400	-4530
2512	85950	86110	86790	85750	86480	86330	530	380	98089	4234123.28	204127	-3009
2601	85980	86100	86820	85800	86520	86380	540	400	62895	2716667.92	168365	5553
2602	85980	86040	86830	85810	86530	86400	550	420	17392	751377.33	65293	1039
2603	85980	86020	86810	85810	86530	86420	550	440	5486	237054.67	35083	65
2604	85910	86050	86750	85790	86480	86370	570	460	2118	91471.36	17642	908
2605	85940	86080	86760	85770	86500	86340	560	400	2257	97445.15	15160	161
2606	85850	86000	86680	85640	86440	86140	590	290	1622	69860.95	9237	477
2607	85670	85860	86490	85540	86350	86140	680	470	231	9949.72	3507	47
2608	85580	85690	86350	85400	86170	85940	590	360	139	5973.36	4153	-5
2609	85450	85500	86250	85230	86000	85700	550	250	537	23012.77	8500	86
2610	85420	85450	86230	85250	86020	85840	600	420	170	7296.75	2737	42
Total									205401	8869285.69	555204 / 834
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2511	76430	76700	76700	75950	75950	76320	-480	-110	10	381.63	1965	0
2512	76470	76570	77310	76340	76970	76840	500	370	4815	185000.17	3502	62
2601	76530	76590	77300	76380	77030	76770	500	240	421	16161.20	635	-7
2602	76700				76700	76700	0	0	0	0.00	0	0
2603	76750				76750	76750	0	0	0	0.00	1	0
2604	77100	77500	77500	77500	77500	77500	400	400	1	38.75	1	1
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									5247	201581.74	6104 / 56
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2511	21565	21550	21650	21470	21650	21560	85	-5	10535	113590.23	13080	-3145
2512	21600	21605	21695	21485	21680	21595	80	-5	97587	1053809.88	192517	-11356
2601	21655	21660	21750	21535	21725	21650	70	-5	238609	2583184.08	382845	17649
2602	21655	21645	21750	21545	21725	21660	70	5	35427	383687.70	97352	5823
2603	21670	21675	21755	21555	21735	21670	65	0	10128	109758.15	32836	1550
2604	21685	21690	21765	21580	21750	21675	65	-10	4545	49260.64	14319	1738
2605	21705	21700	21795	21595	21775	21700	70	-5	2284	24784.59	6391	589
2606	21700	21695	21805	21605	21780	21745	80	45	985	10710.78	2619	449
2607	21710	21700	21785	21600	21760	21730	50	20	32	347.74	597	-6
2608	21705	21690	21790	21600	21790	21730	85	25	58	630.27	439	12
2609	21695	21695	21790	21590	21775	21705	80	10	54	586.11	324	15
2610	21695	21690	21770	21600	21700	21705	5	10	32	347.28	169	2
Total									400276	4330697.44	743488 / 13320
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2511	22640	22550	22635	22500	22615	22580	-25	-60	1950	22017.84	6460	-375
2512	22685	22720	22735	22530	22670	22615	-15	-70	104875	1186088.21	110752	-1758
2601	22725	22775	22775	22570	22710	22660	-15	-65	36854	417556.07	75802	2838
2602	22735	22790	22795	22585	22705	22675	-30	-60	8037	91130.05	22985	245
2603	22750	22780	22780	22600	22745	22700	-5	-50	885	10045.57	7411	228
2604	22750	22775	22800	22630	22760	22710	10	-40	259	2941.24	2500	21
2605	22755	22840	22840	22620	22780	22720	25	-35	112	1272.47	1238	24
2606	22765	22875	23240	22640	22770	22800	5	35	61	695.41	660	-13
2607	22760	22650	22770	22650	22740	22720	-20	-40	8	90.88	121	0
2608	22765	22730	22730	22725	22725	22725	-40	-40	2	22.73	61	1
2609	22795	22745	22775	22675	22755	22750	-40	-45	19	216.13	69	1
2610	22785	22740	22820	22665	22790	22765	5	-20	19	216.28	41	5
Total									153081	1732292.87	228100 / 1217
efp			22645	22645					15
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2511	17405	17430	17470	17405	17405	17450	0	45	130	1134.29	3020	25
2512	17420	17440	17535	17440	17505	17490	85	70	31610	276431.06	58725	-1093
2601	17440	17460	17535	17460	17505	17495	65	55	17496	153069.31	54506	990
2602	17425	17460	17525	17455	17490	17480	65	55	1171	10237.03	3092	57
2603	17420	17505	17515	17490	17515	17500	95	80	6	52.51	633	-1
2604	17415	17475	17475	17475	17475	17475	60	60	1	8.74	73	0
2605	17420	17505	17505	17465	17475	17475	55	55	22	192.27	106	-2
2606	17430	17490	17495	17490	17495	17490	65	60	2	17.49	31	-1
2607	17435	17505	17505	17505	17505	17505	70	70	1	8.75	37	0
2608	17375				17465	17465	90	90	0	0.00	30	0
2609	17480	17505	17505	17505	17505	17505	25	25	1	8.75	20	-1
2610	17450	17475	17535	17475	17510	17495	60	45	13	113.74	31	0
Total									50453	441273.94	120304 / -26
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2511	119180	119200	119560	119000	119160	119310	-20	130	990	11812.64	11172	-666
2512	119670	119670	119830	119220	119680	119490	10	-180	82864	990169.26	117784	-4095
2601	119790	119670	119990	119420	119850	119690	60	-100	34892	417643.95	93638	3714
2602	120100	119810	120210	119650	120060	119920	-40	-180	10062	120663.51	34862	1246
2603	120250	120250	120450	119890	120330	120180	80	-70	301	3617.60	3284	29
2604	120440	120510	120740	120200	120520	120420	80	-20	172	2071.32	1244	-27
2605	120790	120790	120990	120440	120830	120680	40	-110	1026	12381.84	8216	103
2606	121090	120760	121140	120620	121010	120890	-80	-200	39	471.50	1423	7
2607	121310	121130	121280	120880	121190	121100	-120	-210	17	205.88	287	-3
2608	121500	121300	121510	121140	121410	121300	-90	-200	10	121.30	273	-9
2609	121680	121510	121800	121180	121640	121500	-40	-180	110	1336.51	643	-30
2610	121890	121730	121960	121530	121960	121850	70	-40	10	121.86	57	4
Total									130493	1560617.15	272883 / 273
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2511	282970	284220	287100	284200	285980	285390	3010	2420	276	7876.96	1168	-10
2512	283620	283980	287700	283920	286560	285790	2940	2170	70764	2022394.86	34257	4167
2601	283940	284470	287940	284260	286820	286090	2880	2150	22942	656367.05	24372	1732
2602	284080	284140	287900	284140	286920	286130	2840	2050	6849	195972.85	8240	691
2603	283540	284150	287650	284150	286730	286190	3190	2650	1481	42385.01	3159	189
2604	283510	284820	287310	284350	286470	285850	2960	2340	467	13349.57	1934	157
2605	283170	284370	287030	284000	286190	285440	3020	2270	430	12274.01	847	177
2606	282720	284280	286080	283570	286080	285180	3360	2460	123	3507.77	239	53
2607	282590	284480	285920	283290	284640	284040	2050	1450	25	710.12	30	0
2608	282850	283950	285450	283400	285450	283960	2600	1110	19	539.54	48	0
2609	282330	284360	286390	283630	286090	284870	3760	2540	12	341.85	20	1
2610	282690	283860	283860	283860	283860	283860	1170	1170	1	28.39	8	1
Total									103389	2955747.97	74322 / 7158
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2511	2740	2740	2786	2740	2779	2764	39	24	345	1907.73	2925	-60
2512	2756	2769	2813	2756	2801	2791	45	35	9160	51132.79	14021	-659
2601	2779	2782	2844	2780	2829	2813	50	34	497030	2796314.18	407979	-11595
2602	2810	2816	2863	2812	2853	2836	43	26	14387	81603.07	44599	10
2603	2888	2890	2931	2887	2922	2911	34	23	6326	36839.74	31995	1139
2604	2906	2909	2944	2905	2935	2926	29	20	2833	16579.62	14652	1240
2605	2924	2921	2961	2920	2955	2944	31	20	18129	106765.71	28895	1711
2606	2934	2945	2969	2936	2961	2955	27	21	138	815.69	766	4
2607	2948	2955	2988	2945	2979	2964	31	16	141	835.89	1014	21
2608	2961	2963	3003	2962	2989	2982	28	21	85	507.00	144	15
2609	2974	3002	3019	2972	3010	2998	36	24	352	2110.90	648	64
2610	2983	3001	3026	2990	3026	3004	43	21	90	540.80	130	11
Total									549016	3095953.12	547768 / -8099

Home > Market Data > SHFE