SHFE Metals Close Price For November 12, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2511	86680	86620	86990	86360	86780	86670	100	-10	9510	412117.25	12950	-4440
2512	86700	86590	87050	86350	86840	86730	140	30	76287	3308421.14	200769	-1602
2601	86750	86580	87090	86380	86840	86760	90	10	49715	2156871.65	173138	2374
2602	86750	86570	87070	86390	86850	86760	100	10	13860	601300.26	68270	1903
2603	86760	86590	87050	86370	86820	86740	60	-20	4471	193911.83	35599	705
2604	86690	86580	87000	86350	86780	86690	90	0	2107	91334.28	18431	864
2605	86640	86650	87020	86310	86770	86700	130	60	1897	82243.04	15449	83
2606	86500	86560	86890	86250	86670	86630	170	130	673	29152.29	9359	18
2607	86510	86450	86790	86230	86590	86580	80	70	131	5671.29	3525	13
2608	86400	86310	86630	86030	86420	86360	20	-40	138	5959.27	4189	-46
2609	86270	86220	86520	85940	86310	86230	40	-40	281	12116.19	8478	-53
2610	86230	86110	86490	85970	86340	86260	110	30	132	5693.56	2779	8
Total									159202	6904792.03	552936 / -173
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	77180	76950	77520	76860	77320	77230	140	50	4812	185823.92	3913	46
2601	77220	77130	77500	76850	77290	77230	70	10	579	22358.25	658	-6
2602	76700				76880	76880	180	180	0	0.00	0	0
2603	76750				76750	76750	0	0	0	0.00	1	0
2604	77500	77600	77600	77600	77600	77600	100	100	1	38.80	0	-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									5392	208220.97	6537 / 39
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2511	21595	21585	21800	21585	21800	21670	205	75	3675	39822.88	8425	-2160
2512	21640	21580	21840	21580	21830	21720	190	80	60604	658225.75	177696	-3347
2601	21690	21660	21890	21635	21880	21765	190	75	223798	2435737.57	420066	37700
2602	21700	21620	21885	21620	21880	21785	180	85	38249	416638.91	111886	11839
2603	21700	21660	21890	21650	21890	21800	190	100	15001	163542.89	38676	5440
2604	21700	21660	21885	21660	21875	21810	175	110	10529	114838.24	22604	5977
2605	21730	21690	21895	21690	21895	21830	165	100	3225	35203.49	7884	1189
2606	21740	21725	21915	21720	21910	21830	170	90	629	6865.55	2694	12
2607	21740	21735	21890	21735	21890	21835	150	95	81	884.50	619	6
2608	21730	21780	21880	21750	21880	21785	150	55	27	294.10	432	5
2609	21730	21695	21885	21695	21880	21835	150	105	35	382.13	326	9
2610	21750	21800	21885	21750	21885	21815	135	65	44	479.93	192	18
Total									355897	3872915.92	791500 / 56688
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2511	22660	22555	22650	22555	22610	22600	-50	-60	1235	13957.06	5785	-255
2512	22720	22565	22695	22565	22680	22640	-40	-80	71426	808566.40	105905	-1570
2601	22760	22645	22735	22610	22720	22680	-40	-80	29469	334242.87	78559	1404
2602	22770	22615	22750	22615	22740	22695	-30	-75	5177	58756.56	24434	380
2603	22785	22690	22780	22655	22765	22730	-20	-55	939	10672.07	7899	409
2604	22800	22715	22795	22695	22795	22730	-5	-70	210	2387.14	2592	121
2605	22825	22715	22800	22715	22800	22755	-25	-70	49	557.55	1269	8
2606	22815	22775	22830	22725	22800	22790	-15	-25	15	170.95	663	-1
2607	22840	22790	22795	22760	22795	22780	-45	-60	5	56.96	119	-3
2608	22825				22825	22825	0	0	0	0.00	42	0
2609	22855	22820	22820	22800	22820	22815	-35	-40	5	57.04	65	-4
2610	22870	22815	22840	22765	22835	22815	-35	-55	13	148.32	53	0
Total									108543	1229572.92	227385 / 489
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2511	17445	17460	17600	17460	17600	17530	155	85	1000	8767.18	2960	25
2512	17490	17485	17765	17440	17660	17575	170	85	55843	490732.24	50539	-4568
2601	17490	17435	17770	17435	17670	17585	180	95	47493	417614.26	68855	12327
2602	17480	17455	17760	17455	17670	17620	190	140	1984	17482.08	3837	331
2603	17445	17555	17725	17490	17660	17595	215	150	262	2305.15	804	171
2604	17460	17525	17725	17510	17715	17575	255	115	33	290.05	85	12
2605	17460	17560	17675	17490	17650	17605	190	145	23	202.51	130	16
2606	17440	17570	17735	17555	17720	17605	280	165	11	96.85	21	-4
2607	17455	17520	17740	17520	17740	17620	285	165	5	44.05	34	-3
2608	17480	17520	17600	17520	17600	17590	120	110	18	158.32	46	14
2609	17470	17610	17675	17600	17675	17610	205	140	14	123.29	31	13
2610	17510	17550	17640	17545	17600	17575	90	65	15	131.82	32	2
Total									106701	937947.79	127374 / 8336
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2511	119250	119050	119050	118100	118300	118730	-950	-520	96	1139.82	10776	-6
2512	119450	119300	119590	118260	118710	118900	-740	-550	98248	1168221.28	116829	1929
2601	119610	119480	119750	118440	118890	119030	-720	-580	56242	669490.51	102539	6516
2602	119830	119640	119970	118700	119070	119240	-760	-590	14498	172876.44	38306	2825
2603	120120	119860	120230	118960	119330	119500	-790	-620	853	10193.85	3585	262
2604	120370	120120	120440	119260	119620	119770	-750	-600	285	3413.47	1299	45
2605	120600	120350	120700	119430	119850	119980	-750	-620	2199	26384.96	8755	493
2606	120740	120800	120920	119800	120210	120130	-530	-610	70	840.98	1465	43
2607	121200	120960	120960	120000	120380	120300	-820	-900	28	336.86	304	17
2608	121250	121260	121260	120550	120550	120840	-700	-410	5	60.42	266	0
2609	121440	121370	121490	120360	120820	120760	-620	-680	72	869.48	679	31
2610	121850	121660	121660	120740	121010	120950	-840	-900	15	181.43	69	9
Total									172611	2054009.49	284872 / 12164
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2511	286190	287020	291070	287020	290820	289430	4630	3240	108	3125.85	1184	0
2512	287410	288180	293300	288100	292440	291510	5030	4100	124419	3626979.41	40779	4387
2601	287680	288420	293590	288330	292820	291740	5140	4060	44863	1308872.67	32575	5878
2602	287630	288470	293590	288440	292800	291690	5170	4060	10507	306483.80	9929	1090
2603	287420	288270	293360	288260	292350	291500	4930	4080	3252	94798.41	3512	282
2604	287290	288080	292920	288080	292050	291050	4760	3760	636	18510.99	2203	160
2605	286970	288000	292630	288000	291670	291070	4700	4100	622	18104.89	1221	231
2606	286160	287000	292000	287000	291410	290220	5250	4060	232	6733.18	388	115
2607	285910	287660	291750	287660	290910	290170	5000	4260	30	870.52	37	4
2608	285820	289110	291760	288750	291030	289740	5210	3920	34	985.14	54	5
2609	286350	290380	291240	289310	290260	290130	3910	3780	11	319.15	18	-1
2610	286600	290500	290500	290010	290010	290250	3410	3650	2	58.05	10	2
Total									184716	5385842.07	91910 / 12153
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2511	2765	2780	2780	2765	2775	2771	10	6	90	498.90	2895	-60
2512	2794	2780	2809	2775	2787	2793	-7	-1	4559	25472.72	13298	-276
2601	2826	2815	2842	2806	2821	2823	-5	-3	267963	1513233.61	412758	6970
2602	2851	2840	2866	2835	2852	2850	1	-1	8198	46732.51	44856	-591
2603	2924	2916	2943	2910	2929	2926	5	2	4384	25662.80	33843	952
2604	2942	2937	2956	2927	2945	2943	3	1	2526	14869.48	16162	1127
2605	2960	2951	2972	2944	2960	2957	0	-3	10003	59163.24	32583	2001
2606	2971	2961	2984	2956	2971	2969	0	-2	115	682.94	799	4
2607	2981	2974	2996	2971	2984	2981	3	0	72	429.38	1042	-2
2608	2999	2988	3012	2988	2997	2998	-2	-1	32	191.88	163	5
2609	3018	3007	3025	3004	3018	3018	0	0	179	1080.53	645	-2
2610	3032	3025	3042	3025	3032	3033	0	1	41	248.72	141	12
Total									298162	1688266.72	559185 / 10140

Home > Market Data > SHFE