SHFE Metals Close Price For February 6, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2502	75200	74920	76390	74760	76290	75970	1090	770	23410	889314.93	44320	-6535
2503	75310	75080	76560	74840	76480	75910	1170	600	90598	3438995.09	166236	10803
2504	75460	75190	76700	75000	76620	76110	1160	650	43130	1641361.99	103490	13827
2505	75600	75410	76800	75140	76720	76200	1120	600	19253	733540.95	45597	5486
2506	75670	75530	76890	75290	76810	76400	1140	730	8208	313575.39	24437	2868
2507	75830	75850	77040	75430	76980	76340	1150	510	4094	156269.26	13221	-246
2508	75970	75650	77200	75550	77070	76640	1100	670	1435	54992.52	10439	111
2509	76110	75730	77320	75630	77190	76970	1080	860	3417	131520.25	9840	1032
2510	76070	75810	77430	75690	77300	77290	1230	1220	1796	69407.87	2929	1189
2511	76120	75830	77430	75800	77280	76960	1160	840	334	12852.73	1370	181
2512	76130	75870	77450	75730	77420	77080	1290	950	429	16534.30	1169	292
2601	76180	75970	77440	75800	77440	76960	1260	780	61	2347.33	244	15
Total									196165	7460712.58	423292 / 29023
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2502	66020	66350	67420	66350	66630	66570	610	550	30	998.63	4475	0
2503	66760	66550	68060	66320	67940	67340	1180	580	11104	373914.85	5857	512
2504	66930	66790	68180	66500	68110	67540	1180	610	2471	83456.29	2411	259
2505	67040	67340	67650	67340	67650	67490	610	450	2	67.50	7	0
2506	67190	67030	67030	67030	67030	67030	-160	-160	3	100.55	5	0
2507	67370				67370	67370	0	0	0	0.00	0	0
2508	67210				67210	67210	0	0	0	0.00	2	0
2509	67420				67420	67420	0	0	0	0.00	0	0
2510	67120				67120	67120	0	0	0	0.00	0	0
2511	67000				67000	67000	0	0	0	0.00	0	0
2512	66090				66090	66090	0	0	0	0.00	0	0
2601	65430				67280	67280	1850	1850	0	0.00	0	0
Total									13610	458537.81	12757 / 771
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2502	20220	20115	20370	20070	20370	20215	150	-5	7865	79508.19	22285	-1655
2503	20265	20150	20380	20085	20335	20235	70	-30	124829	1263017.51	162138	-3229
2504	20300	20185	20420	20130	20385	20280	85	-20	71530	725468.29	140902	12749
2505	20340	20225	20445	20165	20410	20295	70	-45	28108	285280.29	58304	4125
2506	20340	20235	20435	20160	20405	20260	65	-80	6081	61607.89	24467	1755
2507	20310	20215	20415	20150	20355	20275	45	-35	995	10087.71	12587	310
2508	20315	20190	20395	20160	20370	20265	55	-50	128	1297.06	2989	0
2509	20275	20210	20405	20160	20350	20305	75	30	151	1533.16	2951	22
2510	20310	20195	20370	20165	20360	20305	50	-5	43	436.65	539	8
2511	20265	20205	20390	20150	20390	20310	125	45	23	233.59	1110	5
2512	20325	20160	20375	20135	20320	20220	-5	-105	86	869.52	847	47
2601	20325	20145	20400	20145	20400	20220	75	-105	679	6865.62	698	612
Total									240518	2436205.47	429817 / 14749
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2502	23395	23150	23710	23040	23670	23405	275	10	5555	65010.30	8820	-1980
2503	23395	23170	23710	23010	23675	23350	280	-45	167998	1961783.23	97128	-821
2504	23385	23120	23675	22985	23625	23330	240	-55	72572	846559.94	50536	3098
2505	23355	23105	23600	22940	23530	23255	175	-100	30738	357425.46	23985	1712
2506	23320	23050	23530	22895	23475	23215	155	-105	4043	46929.55	4842	565
2507	23255	23085	23460	22855	23410	23140	155	-115	417	4825.01	1039	102
2508	23295	23015	23400	22860	23400	23010	105	-285	226	2600.37	505	33
2509	23115	22990	23345	22825	23285	23085	170	-30	152	1754.80	486	5
2510	23100	22970	23270	22800	23250	23105	150	5	25	288.86	134	-6
2511	23050	22915	23270	22800	23270	23120	220	70	64	739.94	87	-17
2512	22995	22915	23235	22735	23235	22995	240	0	59	678.41	93	-13
2601	23005	22810	23170	22700	23170	22935	165	-70	47	539.06	61	12
Total									281896	3289134.93	187716 / 2690
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2502	17015	17055	17160	16995	17020	17100	5	85	650	5558.94	4190	-400
2503	16995	17050	17175	17010	17040	17090	45	95	38569	329661.38	45986	-527
2504	16955	17045	17175	16985	17055	17095	100	140	17207	147110.07	21110	2175
2505	16950	17045	17180	16970	17055	17085	105	135	969	8278.40	2631	116
2506	16890	16985	17150	16985	17065	17090	175	200	18	153.81	314	-4
2507	16895	17060	17135	16975	17135	17000	240	105	18	153.03	115	11
2508	16870				17015	17015	145	145	0	0.00	31	0
2509	16900	17050	17140	17050	17140	17095	240	195	8	68.39	66	0
2510	16935	17035	17035	17035	17035	17035	100	100	1	8.52	15	1
2511	16940	16975	17160	16975	17050	17075	110	135	46	392.81	47	-27
2512	16970	17015	17135	17015	17065	17060	95	90	7	59.71	17	-2
2601	16950	17015	17125	17015	17070	17070	120	120	3	25.61	3	-1
Total									57496	491470.66	74525 / 1342
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2502	123130	123590	127300	123370	127100	125720	3970	2590	1788	22480.39	5502	-954
2503	123220	123010	127430	123010	127400	125340	4180	2120	141863	1778116.55	69601	-7700
2504	123490	123500	127700	123410	127600	125960	4110	2470	25814	325168.72	44175	1664
2505	123840	124000	127930	123770	127820	125890	3980	2050	32763	412479.93	47200	-750
2506	124190	124190	128170	124140	128050	126320	3860	2130	1312	16573.96	2576	90
2507	124510	124070	128390	124070	128310	126760	3800	2250	110	1394.44	625	-21
2508	124770	125140	128600	125090	128510	127060	3740	2290	81	1029.26	214	-22
2509	125040	125500	128920	125230	128820	127220	3780	2180	533	6781.13	1328	-65
2510	125530	125860	129080	125780	129080	127550	3550	2020	47	599.50	209	-2
2511	125830	126080	128330	126080	128330	126890	2500	1060	12	152.27	82	-2
2512	126050	126710	128700	126290	128700	126980	2650	930	11	139.69	34	-3
2601	126630	127270	129120	127100	128930	127760	2300	1130	12	153.32	28	2
Total									204346	2565069.15	171574 / -7763
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2502	252620	254890	259180	254520	257610	257030	4990	4410	726	18660.92	842	34
2503	253170	254950	259660	254600	258050	257290	4880	4120	64978	1671824.07	32987	3177
2504	253340	255040	259800	254800	258260	257630	4920	4290	19028	490232.91	17929	2576
2505	253280	254560	259790	254560	258260	257830	4980	4550	5648	145626.87	7688	1265
2506	253250	254670	259340	254410	258080	257140	4830	3890	250	6428.72	240	74
2507	254450	255380	261820	250170	257990	255460	3540	1010	43	1098.50	29	-5
2508	252490	252460	262020	252460	257710	255870	5220	3380	48	1228.19	41	7
2509	251570	255860	258430	254870	257900	256270	6330	4700	12	307.53	62	1
2510	252370	255940	259050	255200	258040	257180	5670	4810	12	308.62	25	5
2511	255330				257910	257910	2580	2580	0	0.00	4	0
2512	254710	256100	258320	256100	258320	257050	3610	2340	3	77.12	12	1
2601	254240	255910	259750	255910	259750	257830	5510	3590	2	51.57	7	2
Total									90750	2335845.01	59866 / 7137
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2502	3588	3529	3600	3437	3535	3501	-53	-87	4620	32353.20	7530	-1995
2503	3543	3496	3600	3448	3516	3523	-27	-20	44365	312599.12	39864	-1833
2504	3516	3468	3586	3442	3509	3508	-7	-8	4987	34994.39	8066	423
2505	3511	3460	3580	3432	3496	3493	-15	-18	171875	1200755.93	121119	11208
2506	3488	3437	3551	3424	3480	3472	-8	-16	185	1284.78	887	-9
2507	3475	3443	3521	3416	3464	3468	-11	-7	65	450.86	961	9
2508	3441	3441	3500	3404	3458	3437	17	-4	60	412.52	519	26
2509	3437	3402	3498	3370	3425	3431	-12	-6	7868	53998.65	21828	1667
2510	3432	3351	3482	3351	3415	3416	-17	-16	204	1393.87	1486	74
2511	3430	3398	3468	3373	3431	3420	1	-10	113	772.97	996	41
2512	3419	3401	3475	3378	3416	3412	-3	-7	141	962.27	1234	32
2601	3431	3430	3470	3372	3410	3411	-21	-20	176	1201.01	395	72
Total									234659	1641179.57	204885 / 9715

Home > Market Data > SHFE