SHFE Metals Close Price For May 29, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2606	103880	104560	105350	104000	104800	104770	920	890	25813	1352266.62	54142	-10191
2607	104050	104450	105500	104100	105000	104840	950	790	94861	4972800.06	179433	2392
2608	104110	104600	105580	104180	105090	104950	980	840	35762	1876714.21	111396	1784
2609	104090	104470	105550	104170	105130	104930	1040	840	11898	624257.17	73537	683
2610	104110	104590	105500	104150	105040	104880	930	770	3610	189317.78	23793	33
2611	104050	104570	105450	104100	105040	104840	990	790	1293	67779.89	13645	-107
2612	104000	104390	105430	104090	105020	104800	1020	800	2324	121778.70	29085	134
2701	103830	104470	105380	104050	104830	104800	1000	970	429	22481.19	12446	27
2702	103950	104470	105280	104050	104910	104720	960	770	185	9687.26	5023	-24
2703	103950	104380	105300	103980	104790	104860	840	910	368	19294.80	9014	-78
2704	103960	104510	105270	104050	104880	104820	920	860	291	15251.68	6296	-97
2705	104000	104370	105330	104270	104900	104940	900	940	158	8290.82	800	100
Total									176992	9279920.15	518610 / -5344
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2606	92160	92550	93280	91220	93110	92630	950	470	497	23019.34	1935	-106
2607	92330	92800	93610	92310	93200	92980	870	650	7821	363634.49	10095	364
2608	92340	92670	93710	92410	93230	93060	890	720	2076	96601.21	3640	556
2609	92230	92540	93500	92430	92970	93050	740	820	56	2605.66	99	12
2610	92130	92870	93300	92530	93210	93150	1080	1020	97	4517.78	80	14
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	93880				93880	93880	0	0	0	0.00	1	0
Total									10547	490378.47	15854 / 840
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2606	24220	24330	24370	24150	24195	24260	-25	40	33737	409237.05	56314	-15935
2607	24290	24350	24450	24225	24270	24340	-20	50	205771	2504294.62	297144	4823
2608	24360	24440	24515	24300	24350	24405	-10	45	67532	824112.57	164846	9501
2609	24400	24485	24565	24345	24380	24445	-20	45	28644	350162.93	95465	2790
2610	24425	24525	24590	24375	24415	24475	-10	50	3583	43848.59	36948	-449
2611	24445	24560	24610	24410	24440	24510	-5	65	651	7978.09	12166	-59
2612	24480	24575	24625	24425	24450	24525	-30	45	1147	14065.66	10692	184
2701	24495	24515	24650	24460	24505	24555	10	60	296	3634.34	4984	8
2702	24515	24515	24670	24495	24540	24575	25	60	113	1388.76	2414	29
2703	24520	24600	24665	24495	24560	24585	40	65	91	1118.83	3130	-3
2704	24550	24670	24700	24510	24570	24615	20	65	97	1193.89	973	23
2705	24560	24655	24735	24525	24585	24625	25	65	59	726.53	328	13
Total									341721	4161761.85	685404 / 925
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2606	24595	24615	24950	24615	24760	24810	165	215	10641	132019.89	10978	-3584
2607	24680	24725	25030	24680	24965	24880	285	200	123636	1538114.28	109275	2734
2608	24755	24795	25090	24765	25025	24950	270	195	40943	510808.19	66488	3260
2609	24805	24870	25135	24810	25065	25000	260	195	7172	89652.53	16583	1047
2610	24835	24900	25145	24850	25065	25030	230	195	498	6233.58	2578	110
2611	24865	24920	25135	24845	25050	25040	185	175	251	3142.73	1619	88
2612	24875	24900	25130	24895	25080	25030	205	155	112	1401.75	610	46
2701	24835	24940	25140	24915	25055	25045	220	210	26	325.64	125	0
2702	24880	24910	25095	24910	25085	25045	205	165	13	162.80	63	3
2703	24905	25070	25140	25070	25090	25095	185	190	26	326.28	149	2
2704	24875	25100	25135	25060	25060	25095	185	220	49	614.85	97	12
2705	24890	25100	25130	25080	25080	25100	190	210	15	188.26	58	-5
Total									183382	2282990.77	208623 / 3713
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2606	16535	16455	16600	16450	16525	16495	-10	-40	4428	36530.38	5860	-2166
2607	16610	16560	16645	16505	16560	16550	-50	-60	60801	503186.47	65858	7635
2608	16650	16625	16680	16545	16600	16590	-50	-60	17574	145800.80	31218	3831
2609	16700	16665	16725	16590	16650	16635	-50	-65	1193	9924.53	5412	400
2610	16730	16655	16685	16645	16685	16655	-45	-75	12	99.96	128	7
2611	16770	16700	16730	16700	16725	16700	-45	-70	12	100.23	137	3
2612	16815	16740	16740	16740	16740	16740	-75	-75	1	8.37	83	1
2701	16830				16830	16830	0	0	0	0.00	180	0
2702	16855				16855	16855	0	0	0	0.00	23	0
2703	16860				16860	16860	0	0	0	0.00	24	0
2704	16875				16870	16870	-5	-5	0	0.00	19	0
2705	16900	16820	16905	16820	16845	16840	-55	-60	7	58.95	12	5
Total									84028	695709.68	108954 / 9716
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2606	143030	143760	144340	142160	142160	143510	-870	480	31724	455288.74	21421	-9245
2607	143540	143920	144950	143260	143670	144120	130	580	229337	3305390.49	123980	1882
2608	144020	144510	145450	143800	144170	144600	150	580	21531	311345.56	60059	942
2609	144580	145330	145960	144340	144720	145160	140	580	38969	565686.13	91836	3290
2610	144930	145570	146390	144770	145150	145630	220	700	2552	37166.50	8899	543
2611	145300	145640	146700	145110	145460	145900	160	600	480	7003.23	1992	0
2612	145390	146260	147030	145500	145870	146200	480	810	885	12938.77	6235	-107
2701	145920	146640	147410	145900	146280	146610	360	690	224	3284.24	1695	1
2702	146240	147000	147560	146300	146600	146990	360	750	56	823.19	433	-16
2703	146860	147390	148040	146600	146800	147410	-60	550	127	1872.12	685	22
2704	147520	147750	148380	147100	147400	147760	-120	240	24	354.64	394	1
2705	147710	147960	148550	147530	147740	148140	30	430	125	1851.77	402	90
Total									326034	4703005.38	318031 / -2597
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2606	419400	424460	432190	421220	423480	424880	4080	5480	25253	1072954.46	6470	-2834
2607	420660	424730	433530	422630	424650	426450	3990	5790	240662	10263202.42	48171	1566
2608	421300	425450	434000	423500	425430	427280	4130	5980	34756	1485058.82	17959	622
2609	421550	425890	434250	423800	425830	427460	4280	5910	12948	553484.34	9698	937
2610	421740	425810	434320	424180	426120	429220	4380	7480	1189	51034.95	1555	160
2611	421480	425480	433750	423790	425500	428100	4020	6620	409	17509.40	324	15
2612	421320	424560	433350	423650	425910	427950	4590	6630	189	8088.32	398	31
2701	421690	424000	432340	423390	425250	427180	3560	5490	110	4699.03	161	14
2702	422210	424310	432400	424150	425150	429160	2940	6950	30	1287.49	160	2
2703	422670	425400	431440	424180	424490	426270	1820	3600	13	554.16	122	-1
2704	422350	432900	432900	424400	424400	426860	2050	4510	4	170.75	28	-1
2705	422450	424030	432220	424030	425710	428380	3260	5930	8	342.71	26	3
Total									315571	13458386.84	85072 / 514
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2606	2679	2686	2798	2686	2748	2735	69	56	10693	58497.73	8959	-4898
2607	2747	2755	2810	2753	2797	2784	50	37	23296	129746.90	25355	-1985
2608	2807	2819	2859	2813	2846	2836	39	29	7772	44097.56	45358	1110
2609	2863	2876	2913	2866	2897	2888	34	25	457783	2644799.94	329429	-205
2610	2891	2890	2945	2890	2927	2916	36	25	10348	60368.23	56327	850
2611	2918	2926	2971	2911	2951	2946	33	28	873	5144.01	3570	104
2612	2949	2975	3004	2960	2985	2981	36	32	398	2372.94	2343	-170
2701	2979	2985	3022	2981	3004	3002	25	23	4234	25424.96	15231	-58
2702	2982	3014	3027	3004	3020	3016	38	34	78	470.54	305	35
2703	3009	3033	3045	3009	3020	3021	11	12	83	501.54	1047	14
2704	3022	3047	3060	3034	3053	3041	31	19	33	200.77	367	7
2705	3033	3039	3065	3038	3054	3053	21	20	152	928.26	433	53
Total									515743	2972553.39	488724 / -5143

Home > Market Data > SHFE