SHFE Metals Close Price For May 25, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2606	104370	104870	105960	104330	105520	105320	1150	950	49239	2593038.50	96379	-10883
2607	104480	104870	106180	104420	105650	105370	1170	890	92937	4896713.56	181754	10127
2608	104600	105100	106180	104480	105700	105470	1100	870	24226	1277592.06	88687	2438
2609	104610	105040	106120	104460	105700	105420	1090	810	13794	727147.27	67554	2469
2610	104490	105070	106070	104430	105640	105340	1150	850	3209	169032.73	20657	857
2611	104330	104970	106000	104400	105710	105340	1380	1010	887	46722.14	13288	-69
2612	104380	104920	105960	104330	105720	105370	1340	990	3080	162282.94	27883	567
2701	104360	104680	105800	104200	105560	105200	1200	840	383	20145.85	12052	78
2702	104010	104430	105750	104190	105490	105250	1480	1240	155	8157.05	4315	-14
2703	104210	104330	105750	104110	105460	105050	1250	840	241	12659.21	7760	17
2704	104260	104520	105680	104140	105430	105260	1170	1000	212	11157.93	5774	-26
2705	104250	104480	105670	104150	105230	104770	980	520	135	7072.10	458	61
Total									188498	9931721.30	526561 / 5622
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2606	92560	93030	94100	92550	93660	93290	1100	730	9164	427465.22	5272	-2753
2607	92830	93180	94200	92650	93840	93500	1010	670	3490	163170.10	6850	1124
2608	92920	93030	95180	92800	93600	93550	680	630	94	4397.04	204	25
2609	92850	95300	95300	93610	93660	94180	810	1330	8	376.72	50	3
2610	93620				93620	93620	0	0	0	0.00	8	0
2611	93400				93400	93400	0	0	0	0.00	2	0
2612	93070				93070	93070	0	0	0	0.00	1	0
2701	93100				93100	93100	0	0	0	0.00	0	0
2702	93030				93030	93030	0	0	0	0.00	0	0
2703	93260				93260	93260	0	0	0	0.00	0	0
2704	93050				93050	93050	0	0	0	0.00	1	0
2705	93830				93830	93830	0	0	0	0.00	0	0
Total									12756	595409.07	12388 / -1601
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2606	24440	24450	24500	24220	24400	24375	-40	-65	101765	1240394.51	148600	-26329
2607	24505	24505	24570	24285	24465	24440	-40	-65	242039	2958103.37	288180	10522
2608	24555	24585	24615	24340	24520	24490	-35	-65	50758	621571.72	118931	10259
2609	24585	24565	24645	24375	24550	24510	-35	-75	23144	283682.41	79334	3203
2610	24615	24605	24660	24400	24570	24545	-45	-70	4579	56199.44	35277	574
2611	24615	24610	24665	24430	24585	24560	-30	-55	984	12085.80	11906	155
2612	24630	24620	24675	24410	24590	24565	-40	-65	1328	16313.68	10115	254
2701	24620	24615	24695	24450	24590	24585	-30	-35	360	4425.83	4718	31
2702	24645	24590	24695	24500	24600	24615	-45	-30	44	541.56	2309	-4
2703	24640	24615	24690	24500	24605	24600	-35	-40	163	2004.99	3171	-11
2704	24665	24605	24740	24500	24650	24595	-15	-70	57	701.01	919	8
2705	24675	24670	24760	24515	24690	24650	15	-25	101	1244.84	284	56
Total									425322	5197269.13	703744 / -1282
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2606	24710	24720	24845	24620	24800	24740	90	30	41853	517811.26	39095	-10138
2607	24780	24790	24915	24695	24875	24815	95	35	101617	1260875.87	106186	6980
2608	24840	24980	24980	24750	24940	24880	100	40	15669	194936.52	41630	3898
2609	24870	24900	25010	24800	24970	24935	100	65	4330	53985.92	12460	686
2610	24870	24900	25015	24825	24970	24970	100	100	810	10114.29	2215	216
2611	24870	24850	25015	24810	25015	24910	145	40	107	1332.92	1277	1
2612	24865	24865	25015	24775	24920	24900	55	35	67	834.31	533	15
2701	24830	24860	25000	24860	24960	24940	130	110	15	187.07	95	-1
2702	24830	24850	24995	24850	24965	24950	135	120	8	99.80	61	6
2703	24890	24880	25000	24880	24970	24965	80	75	18	224.73	141	11
2704	24915	24900	25005	24860	25000	24980	85	65	22	274.81	73	15
2705	24920	24850	24960	24845	24960	24865	40	-55	7	87.04	41	1
Total									164523	2040764.52	203807 / 1690
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2606	16670	16715	16760	16645	16695	16695	25	25	14787	123447.77	14909	-4794
2607	16725	16735	16820	16705	16755	16755	30	30	62345	522300.27	63627	-5644
2608	16765	16790	16850	16745	16790	16785	25	20	5897	49500.59	14069	1553
2609	16815	16820	16900	16800	16835	16845	20	30	793	6679.91	4769	363
2610	16815	16865	16870	16825	16825	16855	10	40	8	67.42	112	0
2611	16845	16865	16865	16865	16865	16865	20	20	2	16.87	123	0
2612	16870	16990	16990	16990	16990	16990	120	120	1	8.50	83	0
2701	16905	16920	16920	16920	16920	16920	15	15	1	8.46	184	0
2702	16900	17000	17000	17000	17000	17000	100	100	1	8.50	23	-1
2703	16980	17020	17030	17000	17000	17015	20	35	3	25.53	25	-1
2704	16930				16965	16965	35	35	0	0.00	16	0
2705	16965				16975	16975	10	10	0	0.00	3	0
Total									83838	702063.79	97943 / -8524
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2606	143480	143360	144780	142500	144000	143830	520	350	228616	3288245.36	77153	-17010
2607	144040	143530	145280	143070	144480	144340	440	300	115719	1670339.41	107098	5053
2608	144560	144190	145780	143610	144930	144850	370	290	19296	279512.98	43900	1912
2609	145010	144700	146230	144080	145460	145290	450	280	38815	563946.30	77537	2587
2610	145490	145180	146620	144470	145880	145650	390	160	1899	27660.20	5856	-9
2611	145960	145850	146890	144920	146200	145980	240	20	521	7605.94	2109	24
2612	146320	146510	147350	145200	146670	146370	350	50	612	8958.15	6300	158
2701	146530	146710	147660	145590	146980	146760	450	230	155	2274.93	1552	21
2702	146890	147360	147940	146850	147370	147340	480	450	31	456.78	451	2
2703	147240	147390	148440	147340	147720	147780	480	540	51	753.71	658	0
2704	147440	147550	148620	147400	148130	148170	690	730	42	622.34	426	3
2705	147690	147500	148900	147500	148630	148520	940	830	22	326.76	42	10
Total									405779	5850702.86	323082 / -7249
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2606	417450	419490	429230	416840	421700	422330	4250	4880	178372	7533229.69	23616	-3241
2607	418810	424700	430000	418050	422990	423700	4180	4890	110078	4664060.47	40958	4222
2608	419550	421180	430080	418480	422880	424330	3330	4780	21837	926616.95	14510	522
2609	419230	423360	430810	418650	423390	424580	4160	5350	9909	420721.05	7352	217
2610	417860	422720	430610	419070	423100	424720	5240	6860	744	31599.45	982	-163
2611	420650	420550	429030	420550	423340	426250	2690	5600	29	1236.15	167	0
2612	419680	420380	429990	420380	422420	425910	2740	6230	79	3364.70	303	-10
2701	420550	421370	429000	420170	424010	424940	3460	4390	69	2932.10	157	8
2702	419590	427000	428900	424050	424050	427280	4460	7690	10	427.28	151	2
2703	421960	422970	429300	422970	423510	426510	1550	4550	15	639.78	124	4
2704	421090	421220	430970	419700	423250	424760	2160	3670	10	424.76	31	0
2705	419750	428800	429890	423750	426000	426810	6250	7060	7	298.77	23	3
Total									321159	13585551.14	88374 / 1564
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2606	2556	2550	2589	2540	2571	2564	15	8	26456	135710.76	37340	-6364
2607	2616	2617	2650	2600	2636	2625	20	9	27050	142063.86	55776	-1740
2608	2658	2662	2701	2638	2691	2672	33	14	7078	37835.33	42194	948
2609	2710	2713	2747	2685	2746	2717	36	7	350635	1905939.66	407351	-4164
2610	2752	2761	2796	2735	2786	2763	34	11	7168	39621.71	51644	2250
2611	2794	2793	2817	2760	2811	2803	17	9	1581	8864.33	2733	557
2612	2806	2805	2856	2800	2836	2835	30	29	1023	5802.04	2391	-166
2701	2833	2840	2879	2813	2878	2854	45	21	9295	53057.94	11116	3312
2702	2850	2849	2901	2835	2898	2886	48	36	458	2643.68	233	-294
2703	2886	2880	2926	2864	2925	2906	39	20	171	993.95	856	-32
2704	2910	2922	2949	2922	2946	2939	36	29	70	411.53	366	-6
2705	2926	2935	2979	2918	2961	2945	35	19	73	430.02	103	28
Total									431058	2333374.80	612103 / -5671

Home > Market Data > SHFE