SHFE Metals Close Price For November 13, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2511	86670	87070	87590	86850	87520	87260	850	590	7690	335528.00	9480	-3470
2512	86730	87100	87700	86840	87550	87330	820	600	102298	4467164.93	201007	238
2601	86760	87060	87760	86890	87580	87390	820	630	80490	3517062.84	180451	7313
2602	86760	87020	87780	86850	87620	87400	860	640	27633	1207580.03	71052	2782
2603	86740	87050	87750	86860	87590	87400	850	660	10097	441259.46	36541	942
2604	86690	87040	87700	86800	87560	87350	870	660	4128	180309.58	18680	249
2605	86700	87000	87690	86800	87540	87340	840	640	3076	134339.54	15250	-199
2606	86630	86960	87610	86770	87480	87310	850	680	1273	55575.14	9521	162
2607	86580	86950	87490	86730	87390	87210	810	630	484	21107.08	3541	16
2608	86360	86600	87350	86500	87220	87080	860	720	648	28215.07	4381	192
2609	86230	86560	87250	86400	87150	86880	920	650	913	39661.56	8759	281
2610	86260	86680	87270	86400	87130	86960	870	700	439	19088.87	2992	213
Total									239169	10446892.09	561655 / 8719
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	77230	77500	78180	77330	78070	77800	840	570	5726	222749.98	4144	231
2601	77230	77450	78150	77350	78030	77810	800	580	658	25601.55	700	42
2602	76880				76880	76880	0	0	0	0.00	0	0
2603	76750	77110	78500	77110	78500	77780	1750	1030	3	116.68	1	0
2604	77600				77600	77600	0	0	0	0.00	0	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									6387	248468.21	6810 / 273
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2511	21670	21760	22035	21760	21975	21905	305	235	4375	47928.11	7055	-1370
2512	21720	21850	22085	21805	22000	21940	280	220	93661	1027478.09	167172	-10524
2601	21765	21900	22145	21860	22050	21990	285	225	295292	3246756.25	446659	26593
2602	21785	21880	22145	21865	22050	21990	265	205	52797	580586.19	124562	12676
2603	21800	21890	22150	21870	22065	22000	265	200	19449	213964.30	43396	4720
2604	21810	21880	22145	21865	22070	21995	260	185	9400	103379.49	24695	2091
2605	21830	21890	22150	21880	22085	22025	255	195	5458	60106.58	9205	1321
2606	21830	21910	22155	21885	22090	22020	260	190	1383	15229.84	2934	240
2607	21835	21920	22135	21895	22075	22040	240	205	548	6039.81	731	112
2608	21785	21885	22145	21885	22065	22065	280	280	369	4071.86	427	-5
2609	21835	21920	22145	21910	22065	22010	230	175	90	990.65	343	17
2610	21815	21900	22130	21900	22095	22000	280	185	33	363.04	202	10
Total									482855	5306894.20	827381 / 35881
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2511	22600	22530	22755	22525	22730	22635	130	35	1120	12678.28	5570	-215
2512	22640	22630	22760	22550	22740	22655	100	15	97686	1106566.98	102938	-2967
2601	22680	22690	22800	22590	22785	22700	105	20	41761	473989.46	79618	1059
2602	22695	22710	22835	22615	22820	22735	125	40	9189	104472.06	25262	828
2603	22730	22740	22855	22645	22845	22780	115	50	2303	26235.87	8385	486
2604	22730	22705	22880	22680	22860	22775	130	45	252	2869.66	2656	64
2605	22755	22705	22885	22690	22870	22810	115	55	91	1037.98	1277	8
2606	22790	22820	22880	22795	22880	22840	90	50	11	125.63	664	1
2607	22780	22735	22900	22735	22900	22820	120	40	28	319.49	117	-2
2608	22825	22735	22845	22735	22830	22815	5	-10	10	114.09	40	-2
2609	22815	22765	22940	22755	22940	22845	125	30	16	182.80	68	3
2610	22815	22805	22965	22760	22965	22875	150	60	32	366.01	58	5
Total									152499	1728958.28	226653 / -732
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2511	17530	17540	17870	17520	17630	17705	100	175	155	1372.28	2930	-30
2512	17575	17605	17815	17575	17650	17680	75	105	61405	542929.42	43468	-7071
2601	17585	17660	17840	17610	17670	17710	85	125	56267	498275.09	76610	7755
2602	17620	17650	17845	17610	17670	17730	50	110	2559	22688.71	4607	770
2603	17595	17655	17830	17655	17685	17740	90	145	41	363.77	819	15
2604	17575	17625	17840	17625	17685	17735	110	160	9	79.81	89	4
2605	17605	17695	17795	17630	17690	17690	85	85	22	194.62	126	-4
2606	17605	17755	17755	17700	17700	17740	95	135	6	53.22	22	1
2607	17620	17775	17775	17715	17750	17760	130	140	15	133.22	41	7
2608	17590	17650	17760	17650	17760	17750	170	160	15	133.15	53	7
2609	17610	17715	17850	17715	17775	17780	165	170	14	124.46	42	11
2610	17575	17680	17825	17680	17775	17770	200	195	17	151.06	40	8
Total									120525	1066498.79	128847 / 1473
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2511	118730	118500	121200	118480	118500	119040	-230	310	30	357.13	10764	-12
2512	118900	119000	119150	118510	118930	118840	30	-60	80848	960808.34	112711	-4118
2601	119030	119050	119280	118670	119100	119000	70	-30	46429	552548.20	103608	1069
2602	119240	119120	119460	118880	119340	119210	100	-30	10837	129188.80	40153	1847
2603	119500	119690	119700	119160	119520	119440	20	-60	715	8540.51	3721	136
2604	119770	119990	119990	119450	119760	119710	-10	-60	233	2789.37	1307	8
2605	119980	120180	120230	119630	120020	119980	40	0	1319	15826.16	8922	167
2606	120130	120280	120460	119950	120230	120230	100	100	61	733.44	1472	7
2607	120300	120240	120570	120240	120560	120360	260	60	18	216.65	292	-12
2608	120840	120710	120930	120570	120790	120700	-50	-140	10	120.70	267	1
2609	120760	120830	121130	120520	120880	120910	120	150	42	507.84	681	2
2610	120950	121130	121450	120980	121250	121180	300	230	25	302.97	85	16
Total									140567	1671940.12	283983 / -889
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2511	289430	297250	297250	297250	297250	297250	7820	7820	2	59.45	1184	0
2512	291510	293300	299980	293300	298140	296700	6630	5190	151801	4504066.58	43594	2815
2601	291740	293570	300390	293570	298530	297190	6790	5450	56300	1673227.79	38549	5974
2602	291690	293840	300350	293730	298640	297360	6950	5670	9943	295672.25	10887	958
2603	291500	293220	300080	293220	298340	297300	6840	5800	3505	104204.72	3675	163
2604	291050	293500	299530	293200	298040	297130	6990	6080	482	14321.81	2267	64
2605	291070	293300	299690	292860	297790	296660	6720	5590	372	11036.04	1335	114
2606	290220	293000	299000	292230	297170	296230	6950	6010	138	4088.06	466	78
2607	290170	296500	298530	295440	298530	296340	8360	6170	21	622.33	37	0
2608	289740	293000	298870	293000	296050	296350	6310	6610	22	651.97	55	1
2609	290130	292480	299180	292480	299180	295970	9050	5840	12	355.17	23	5
2610	290250	288480	296940	288480	296370	293050	6120	2800	7	205.14	11	1
Total									222605	6608511.30	102083 / 10173
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2511	2771	2785	2819	2770	2786	2796	15	25	330	1845.60	2850	-45
2512	2793	2788	2814	2781	2807	2800	14	7	5656	31680.62	12443	-855
2601	2823	2825	2847	2811	2840	2831	17	8	299017	1693132.47	407444	-5314
2602	2850	2851	2878	2841	2867	2859	17	9	6668	38140.32	44530	-326
2603	2926	2934	2951	2918	2940	2936	14	10	4085	23993.30	34080	237
2604	2943	2949	2964	2935	2954	2950	11	7	1583	9342.28	16749	587
2605	2957	2967	2978	2950	2969	2965	12	8	12825	76072.82	34110	1527
2606	2969	2975	2986	2971	2982	2978	13	9	60	357.41	794	-5
2607	2981	2985	2997	2976	2995	2987	14	6	76	454.16	1042	0
2608	2998	3006	3014	2995	3002	3006	4	8	49	294.63	162	-1
2609	3018	3015	3029	3006	3028	3018	10	0	195	1177.31	611	-34
2610	3033	3039	3042	3008	3025	3026	-8	-7	45	272.43	149	8
Total									330589	1876763.35	554964 / -4221

Home > Market Data > SHFE