SHFE Metals Close Price For November 11, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2511	86420	86690	87000	86340	86630	86680	210	260	9945	431048.90	17390	-4010
2512	86330	86790	87050	86310	86630	86700	300	370	74550	3231832.32	202371	-1756
2601	86380	86800	87090	86380	86720	86750	340	370	49129	2131042.65	170764	2399
2602	86400	86680	87070	86380	86690	86750	290	350	13218	573361.15	66367	1074
2603	86420	86800	87060	86400	86690	86760	270	340	3710	160942.05	34894	-189
2604	86370	86690	87000	86340	86660	86690	290	320	988	42827.29	17567	-75
2605	86340	86690	87010	86310	86580	86640	240	300	2117	91714.68	15366	206
2606	86140	86760	86890	86210	86550	86500	410	360	1015	43900.72	9341	104
2607	86140	86560	86830	86190	86500	86510	360	370	205	8867.51	3512	5
2608	85940	86360	86660	86000	86280	86400	340	460	387	16719.99	4235	82
2609	85700	86360	86530	85870	86140	86270	440	570	903	38951.75	8531	31
2610	85840	86220	86500	85890	86210	86230	370	390	188	8105.90	2771	34
Total									156355	6779314.87	553109 / -2095
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2511	76320				76320	76320	0	0	0	0.00	1965	0
2512	76840	77160	77500	76820	77140	77180	300	340	4303	166064.87	3867	365
2601	76770	77270	77520	76900	77110	77220	340	450	532	20542.03	664	29
2602	76700				76700	76700	0	0	0	0.00	0	0
2603	76750				76750	76750	0	0	0	0.00	1	0
2604	77500				77500	77500	0	0	0	0.00	1	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									4835	186606.90	6498 / 394
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2511	21560	21650	21660	21545	21585	21595	25	35	4445	48005.04	10585	-2495
2512	21595	21700	21710	21580	21615	21640	20	45	62876	680422.40	181043	-11474
2601	21650	21725	21765	21625	21665	21690	15	40	185011	2006617.20	382366	-479
2602	21660	21730	21765	21640	21670	21700	10	40	24369	264409.11	100047	2695
2603	21670	21740	21770	21645	21680	21700	10	30	5555	60284.15	33236	400
2604	21675	21755	21780	21660	21690	21700	15	25	4779	51861.98	16627	2308
2605	21700	21760	21805	21680	21705	21730	5	30	1099	11942.57	6695	304
2606	21745	21765	21815	21685	21720	21740	-25	-5	528	5740.68	2682	63
2607	21730	21750	21800	21700	21710	21740	-20	10	48	521.84	613	16
2608	21730	21760	21800	21680	21715	21730	-15	0	55	597.70	427	-12
2609	21705	21740	21765	21675	21710	21730	5	25	36	391.21	317	-7
2610	21705	21760	21805	21690	21710	21750	5	45	25	271.89	174	5
Total									288826	3131065.74	734812 / -8676
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2511	22580	22655	22745	22590	22590	22660	10	80	900	10197.26	6040	-420
2512	22615	22770	22810	22630	22675	22720	60	105	81700	928147.96	107475	-3277
2601	22660	22800	22845	22670	22705	22760	45	100	28565	325077.86	77155	1353
2602	22675	22810	22860	22690	22730	22770	55	95	6514	74165.51	24054	1069
2603	22700	22835	22860	22705	22725	22785	25	85	830	9457.38	7490	79
2604	22710	22870	22890	22735	22760	22800	50	90	199	2269.09	2471	-29
2605	22720	22885	22910	22750	22760	22825	40	105	124	1415.24	1261	23
2606	22800	22895	22915	22780	22780	22815	-20	15	133	1517.52	664	4
2607	22720	22875	22875	22795	22795	22840	75	120	4	45.68	122	1
2608	22725	22895	22895	22805	22805	22825	80	100	20	228.28	42	-19
2609	22750	22900	22930	22830	22850	22855	100	105	9	102.87	69	0
2610	22765	22905	22905	22845	22845	22870	80	105	18	205.83	53	12
Total									119016	1352830.46	226896 / -1204
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2511	17450	17535	17580	17390	17395	17445	-55	-5	370	3228.19	2935	-85
2512	17490	17505	17575	17435	17440	17490	-50	0	30855	269844.01	55107	-3618
2601	17495	17520	17570	17445	17450	17490	-45	-5	17087	149442.15	56528	2022
2602	17480	17515	17560	17445	17460	17480	-20	0	1814	15858.29	3506	414
2603	17500	17450	17450	17445	17445	17445	-55	-55	2	17.45	633	0
2604	17475				17460	17460	-15	-15	0	0.00	73	0
2605	17475	17505	17505	17445	17455	17460	-20	-15	21	183.37	114	8
2606	17490	17455	17455	17440	17440	17440	-50	-50	19	165.72	25	-6
2607	17505	17460	17460	17455	17455	17455	-50	-50	2	17.46	37	0
2608	17465	17470	17490	17470	17490	17480	25	15	3	26.23	32	2
2609	17505	17470	17470	17470	17470	17470	-35	-35	2	17.47	18	-2
2610	17495	17500	17530	17490	17515	17510	20	15	5	43.78	30	-1
Total									50180	438844.11	119038 / -1266
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2511	119310	119330	119350	119050	119050	119250	-260	-60	654	7799.18	10782	-390
2512	119490	119780	119890	119080	119380	119450	-110	-40	69857	834445.08	114900	-2884
2601	119690	119930	120050	119280	119530	119610	-160	-80	34007	406777.40	96023	2385
2602	119920	120190	120280	119520	119740	119830	-180	-90	8650	103657.72	35481	619
2603	120180	120470	120470	119780	119960	120120	-220	-60	338	4060.12	3323	39
2604	120420	120690	120690	120080	120260	120370	-160	-50	130	1564.89	1254	10
2605	120680	120850	120990	120290	120490	120600	-190	-80	1587	19140.35	8262	46
2606	120890	120840	120940	120420	120750	120740	-140	-150	45	543.36	1422	-1
2607	121100	121340	121930	120660	120700	121200	-400	100	37	448.46	287	0
2608	121300	121460	121480	121000	121210	121250	-90	-50	17	206.14	266	-7
2609	121500	121660	121660	121240	121380	121440	-120	-60	47	570.81	648	5
2610	121850	121930	121930	121810	121810	121850	-40	0	3	36.56	60	3
Total									115372	1379250.06	272708 / -175
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2511	285390	285980	287020	285980	287020	286190	1630	800	54	1545.47	1184	16
2512	285790	287510	288450	286200	288180	287410	2390	1620	49439	1420935.63	36392	2135
2601	286090	287640	288700	286430	288370	287680	2280	1590	17908	515184.16	26697	2325
2602	286130	287650	288700	286460	288470	287630	2340	1500	4004	115169.80	8839	599
2603	286190	287430	288430	286330	288190	287420	2000	1230	822	23626.13	3230	71
2604	285850	287440	288030	286060	287920	287290	2070	1440	383	11003.55	2043	109
2605	285440	287000	287580	285770	287390	286970	1950	1530	260	7461.32	990	143
2606	285180	286020	287000	284820	286700	286160	1520	980	57	1631.15	273	34
2607	284040	285820	286720	284880	286720	285910	2680	1870	14	400.28	33	3
2608	283960	285440	286430	285300	286430	285820	2470	1860	12	342.98	49	1
2609	284870	286350	286350	286350	286350	286350	1480	1480	1	28.64	19	-1
2610	283860				286600	286600	2740	2740	0	0.00	8	0
Total									72954	2097329.10	79757 / 5435
efp			285390	285390					18
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2511	2764	2765	2765	2765	2765	2765	1	1	30	165.90	2955	30
2512	2791	2812	2812	2779	2786	2794	-5	3	4106	22944.48	13574	-447
2601	2813	2831	2838	2810	2816	2826	3	13	221902	1254229.28	405775	-2204
2602	2836	2855	2863	2837	2843	2851	7	15	6332	36107.20	45447	848
2603	2911	2920	2937	2912	2917	2924	6	13	2919	17070.84	32891	896
2604	2926	2940	2951	2932	2937	2942	11	16	1720	10121.22	15035	383
2605	2944	2955	2969	2949	2955	2960	11	16	9608	56887.53	30582	1687
2606	2955	2970	2979	2964	2972	2971	17	16	84	499.15	795	29
2607	2964	2991	2991	2974	2981	2981	17	17	92	548.63	1044	30
2608	2982	2989	3008	2989	2997	2999	15	17	49	294.00	158	14
2609	2998	3010	3032	3009	3014	3018	16	20	117	706.34	647	-1
2610	3004	3040	3040	3024	3029	3032	25	28	31	188.01	129	-1
Total									246990	1399762.58	549032 / 1264

Home > Market Data > SHFE