SHFE Metals Close Price For November 14, 2025
Friday, Nov 14, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2511 | 87260 | 87520 | 87720 | 86700 | 86820 | 86990 | -440 | -270 | 7895 | 343412.60 | 6005 | -3475 |
| 2512 | 87330 | 87650 | 87920 | 86710 | 86900 | 87240 | -430 | -90 | 103655 | 4521534.52 | 192239 | -8768 |
| 2601 | 87390 | 87720 | 87960 | 86750 | 86900 | 87290 | -490 | -100 | 85427 | 3728714.76 | 180196 | -255 |
| 2602 | 87400 | 87640 | 87960 | 86780 | 86910 | 87310 | -490 | -90 | 23293 | 1016912.27 | 74215 | 3163 |
| 2603 | 87400 | 87650 | 87930 | 86780 | 86900 | 87240 | -500 | -160 | 6936 | 302573.20 | 36384 | -157 |
| 2604 | 87350 | 87640 | 87900 | 86760 | 86880 | 87140 | -470 | -210 | 3223 | 140440.94 | 18288 | -392 |
| 2605 | 87340 | 87540 | 87880 | 86730 | 86810 | 87210 | -530 | -130 | 3680 | 160482.39 | 15577 | 327 |
| 2606 | 87310 | 87560 | 87770 | 86620 | 86760 | 86970 | -550 | -340 | 1654 | 71930.40 | 9797 | 276 |
| 2607 | 87210 | 87380 | 87740 | 86550 | 86660 | 87000 | -550 | -210 | 883 | 38412.44 | 3959 | 418 |
| 2608 | 87080 | 87320 | 87500 | 86450 | 86450 | 86740 | -630 | -340 | 453 | 19646.87 | 4464 | 83 |
| 2609 | 86880 | 87210 | 87380 | 86290 | 86360 | 86680 | -520 | -200 | 677 | 29342.06 | 8732 | -27 |
| 2610 | 86960 | 87280 | 87410 | 86300 | 86430 | 86540 | -530 | -420 | 1095 | 47383.33 | 3172 | 180 |
| Total | | 238871 | 10420785.76 | 553028 / -8627 |
| 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 | 77800 | 78080 | 78360 | 77220 | 77360 | 77700 | -440 | -100 | 5717 | 222130.18 | 4013 | -131 |
| 2601 | 77810 | 78060 | 78290 | 77200 | 77360 | 77770 | -450 | -40 | 683 | 26560.75 | 599 | -101 |
| 2602 | 76880 | 77980 | 77980 | 77720 | 77720 | 77850 | 840 | 970 | 2 | 77.85 | 2 | 2 |
| 2603 | 77780 | 78200 | 78200 | 77520 | 77520 | 77860 | -260 | 80 | 2 | 77.86 | 2 | 1 |
| 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 | | 6404 | 248846.64 | 6581 / -229 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2511 | 21905 | 21925 | 22040 | 21720 | 21750 | 21880 | -155 | -25 | 2575 | 28172.94 | 5730 | -1325 |
| 2512 | 21940 | 21950 | 22105 | 21770 | 21800 | 21910 | -140 | -30 | 83969 | 920077.65 | 150419 | -16753 |
| 2601 | 21990 | 22010 | 22160 | 21810 | 21840 | 21975 | -150 | -15 | 298176 | 3276736.09 | 419174 | -27485 |
| 2602 | 21990 | 21995 | 22160 | 21820 | 21845 | 21955 | -145 | -35 | 51259 | 562802.75 | 122372 | -2190 |
| 2603 | 22000 | 22020 | 22170 | 21830 | 21850 | 21990 | -150 | -10 | 14490 | 159327.66 | 44905 | 1509 |
| 2604 | 21995 | 22035 | 22170 | 21850 | 21875 | 22000 | -120 | 5 | 4809 | 52910.88 | 25885 | 1190 |
| 2605 | 22025 | 22055 | 22190 | 21870 | 21895 | 22020 | -130 | -5 | 3711 | 40863.13 | 9890 | 685 |
| 2606 | 22020 | 22100 | 22205 | 21880 | 21920 | 22040 | -100 | 20 | 1090 | 12012.75 | 2985 | 51 |
| 2607 | 22040 | 22070 | 22195 | 21895 | 21900 | 22090 | -140 | 50 | 725 | 8008.45 | 851 | 120 |
| 2608 | 22065 | 22070 | 22215 | 21910 | 21920 | 22105 | -145 | 40 | 393 | 4344.40 | 536 | 109 |
| 2609 | 22010 | 22070 | 22210 | 21890 | 21930 | 22075 | -80 | 65 | 309 | 3410.83 | 441 | 98 |
| 2610 | 22000 | 22055 | 22215 | 21910 | 21950 | 22080 | -50 | 80 | 324 | 3577.63 | 391 | 189 |
| Total | | 461830 | 5072245.15 | 783579 / -43802 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2511 | 22635 | 22660 | 22670 | 22265 | 22370 | 22485 | -265 | -150 | 730 | 8208.79 | 5585 | 15 |
| 2512 | 22655 | 22700 | 22725 | 22415 | 22425 | 22540 | -230 | -115 | 123601 | 1393212.71 | 100153 | -2785 |
| 2601 | 22700 | 22700 | 22760 | 22450 | 22465 | 22565 | -235 | -135 | 61701 | 696147.08 | 80173 | 555 |
| 2602 | 22735 | 22750 | 22785 | 22485 | 22505 | 22605 | -230 | -130 | 14410 | 162870.22 | 26770 | 1508 |
| 2603 | 22780 | 22790 | 22825 | 22515 | 22530 | 22645 | -250 | -135 | 3368 | 38141.18 | 8954 | 569 |
| 2604 | 22775 | 22830 | 22830 | 22545 | 22560 | 22635 | -215 | -140 | 344 | 3894.05 | 2738 | 82 |
| 2605 | 22810 | 22860 | 22860 | 22570 | 22600 | 22705 | -210 | -105 | 415 | 4711.82 | 1334 | 57 |
| 2606 | 22840 | 22810 | 22810 | 22630 | 22635 | 22715 | -205 | -125 | 55 | 624.68 | 679 | 15 |
| 2607 | 22820 | 22835 | 22850 | 22615 | 22625 | 22755 | -195 | -65 | 19 | 216.18 | 112 | -5 |
| 2608 | 22815 | 22835 | 22835 | 22650 | 22650 | 22710 | -165 | -105 | 6 | 68.14 | 44 | 4 |
| 2609 | 22845 | 22895 | 22895 | 22700 | 22700 | 22810 | -145 | -35 | 7 | 79.84 | 72 | 4 |
| 2610 | 22875 | 22900 | 22900 | 22680 | 22680 | 22755 | -195 | -120 | 10 | 113.79 | 66 | 8 |
| Total | | 204666 | 2308288.47 | 226680 / 27 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2511 | 17705 | 17540 | 17585 | 17445 | 17445 | 17540 | -260 | -165 | 110 | 964.70 | 2875 | -55 |
| 2512 | 17680 | 17670 | 17695 | 17465 | 17495 | 17585 | -185 | -95 | 37346 | 328388.36 | 38417 | -5051 |
| 2601 | 17710 | 17705 | 17730 | 17485 | 17505 | 17600 | -205 | -110 | 41244 | 363003.21 | 76209 | -401 |
| 2602 | 17730 | 17675 | 17730 | 17500 | 17515 | 17600 | -215 | -130 | 2774 | 24411.47 | 4914 | 307 |
| 2603 | 17740 | 17685 | 17685 | 17530 | 17530 | 17620 | -210 | -120 | 56 | 493.42 | 799 | -20 |
| 2604 | 17735 | 17640 | 17640 | 17525 | 17615 | 17570 | -120 | -165 | 26 | 228.45 | 108 | 19 |
| 2605 | 17690 | 17665 | 17665 | 17565 | 17600 | 17605 | -90 | -85 | 27 | 237.71 | 123 | -3 |
| 2606 | 17740 | 17575 | 17575 | 17575 | 17575 | 17575 | -165 | -165 | 1 | 8.79 | 21 | -1 |
| 2607 | 17760 | 17635 | 17635 | 17635 | 17635 | 17635 | -125 | -125 | 1 | 8.82 | 42 | 1 |
| 2608 | 17750 | 17630 | 17725 | 17630 | 17725 | 17640 | -25 | -110 | 7 | 61.75 | 53 | 0 |
| 2609 | 17780 | 17720 | 17720 | 17615 | 17615 | 17655 | -165 | -125 | 6 | 52.97 | 42 | 0 |
| 2610 | 17770 | 17695 | 17740 | 17620 | 17630 | 17650 | -140 | -120 | 12 | 105.93 | 39 | -1 |
| Total | | 81610 | 717965.57 | 123642 / -5205 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2511 | 119040 | 118490 | 118490 | 117080 | 117240 | 118370 | -1800 | -670 | 186 | 2201.71 | 10752 | -12 |
| 2512 | 118840 | 118470 | 118840 | 117010 | 117080 | 117830 | -1760 | -1010 | 118721 | 1398920.52 | 112249 | -462 |
| 2601 | 119000 | 118960 | 118960 | 117220 | 117280 | 118010 | -1720 | -990 | 76488 | 902682.06 | 111503 | 7895 |
| 2602 | 119210 | 119340 | 119340 | 117450 | 117510 | 118260 | -1700 | -950 | 18751 | 221765.49 | 42212 | 2059 |
| 2603 | 119440 | 119500 | 119500 | 117720 | 117760 | 118390 | -1680 | -1050 | 1366 | 16173.21 | 3941 | 220 |
| 2604 | 119710 | 119590 | 119590 | 118000 | 118090 | 118640 | -1620 | -1070 | 533 | 6323.97 | 1468 | 161 |
| 2605 | 119980 | 120050 | 120050 | 118210 | 118360 | 118920 | -1620 | -1060 | 3392 | 40337.69 | 10066 | 1144 |
| 2606 | 120230 | 119750 | 119980 | 118540 | 118540 | 119190 | -1690 | -1040 | 89 | 1060.84 | 1487 | 15 |
| 2607 | 120360 | 120000 | 120080 | 119000 | 119260 | 119370 | -1100 | -990 | 19 | 226.81 | 298 | 6 |
| 2608 | 120700 | 120170 | 120260 | 119260 | 119520 | 119790 | -1180 | -910 | 10 | 119.79 | 265 | -2 |
| 2609 | 120910 | 120450 | 120670 | 119030 | 119240 | 119700 | -1670 | -1210 | 206 | 2465.95 | 754 | 73 |
| 2610 | 121180 | 120880 | 120880 | 119540 | 119540 | 120150 | -1640 | -1030 | 32 | 384.51 | 99 | 14 |
| Total | | 219793 | 2592662.54 | 295094 / 11111 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2511 | 297250 | 292400 | 292990 | 292000 | 292000 | 292500 | -5250 | -4750 | 12 | 351.01 | 1188 | 4 |
| 2512 | 296700 | 297000 | 297000 | 291030 | 291450 | 294250 | -5250 | -2450 | 103936 | 3058377.14 | 36341 | -7253 |
| 2601 | 297190 | 297770 | 297770 | 291280 | 291900 | 294540 | -5290 | -2650 | 43051 | 1268048.85 | 35111 | -3438 |
| 2602 | 297360 | 298000 | 298000 | 291580 | 291940 | 294450 | -5420 | -2910 | 9788 | 288211.69 | 11400 | 513 |
| 2603 | 297300 | 297840 | 297840 | 291420 | 291750 | 294320 | -5550 | -2980 | 2662 | 78349.63 | 3746 | 71 |
| 2604 | 297130 | 297940 | 297940 | 291430 | 291700 | 293620 | -5430 | -3510 | 412 | 12097.45 | 2254 | -13 |
| 2605 | 296660 | 296330 | 296410 | 291200 | 291420 | 293800 | -5240 | -2860 | 143 | 4201.39 | 1314 | -21 |
| 2606 | 296230 | 295180 | 295830 | 290640 | 290640 | 293130 | -5590 | -3100 | 73 | 2139.88 | 459 | -7 |
| 2607 | 296340 | 295370 | 295370 | 293280 | 294020 | 294020 | -2320 | -2320 | 12 | 352.83 | 38 | 1 |
| 2608 | 296350 | 294320 | 295510 | 291470 | 291470 | 293660 | -4880 | -2690 | 27 | 792.88 | 60 | 5 |
| 2609 | 295970 | 295520 | 295520 | 292450 | 292520 | 293100 | -3450 | -2870 | 5 | 146.55 | 20 | -3 |
| 2610 | 293050 | 293190 | 293190 | 291480 | 291480 | 292050 | -1570 | -1000 | 3 | 87.62 | 12 | 1 |
| Total | | 160124 | 4713156.92 | 91943 / -10140 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2511 | 2796 | 2790 | 2790 | 2790 | 2790 | 2790 | -6 | -6 | 15 | 83.70 | 2850 | 0 |
| 2512 | 2800 | 2801 | 2834 | 2787 | 2795 | 2806 | -5 | 6 | 5897 | 33096.14 | 12058 | -385 |
| 2601 | 2831 | 2844 | 2868 | 2817 | 2822 | 2837 | -9 | 6 | 336945 | 1912282.19 | 421339 | 13895 |
| 2602 | 2859 | 2865 | 2894 | 2846 | 2852 | 2866 | -7 | 7 | 5733 | 32865.89 | 45217 | 687 |
| 2603 | 2936 | 2942 | 2967 | 2922 | 2929 | 2942 | -7 | 6 | 3942 | 23195.71 | 34760 | 680 |
| 2604 | 2950 | 2957 | 2978 | 2938 | 2947 | 2953 | -3 | 3 | 1782 | 10526.57 | 17258 | 509 |
| 2605 | 2965 | 2972 | 2995 | 2955 | 2964 | 2972 | -1 | 7 | 14649 | 87082.41 | 35639 | 1529 |
| 2606 | 2978 | 2997 | 3011 | 2969 | 2973 | 2983 | -5 | 5 | 65 | 387.79 | 785 | -9 |
| 2607 | 2987 | 2998 | 3012 | 2976 | 2980 | 2992 | -7 | 5 | 116 | 694.32 | 1041 | -1 |
| 2608 | 3006 | 3024 | 3028 | 2996 | 3002 | 3006 | -4 | 0 | 49 | 294.66 | 161 | -1 |
| 2609 | 3018 | 3044 | 3044 | 3010 | 3020 | 3022 | 2 | 4 | 168 | 1015.69 | 620 | 9 |
| 2610 | 3026 | 3049 | 3049 | 3027 | 3031 | 3034 | 5 | 8 | 27 | 163.87 | 154 | 5 |
| Total | | 369388 | 2101688.92 | 571882 / 16918 |
豫公网安备41010502003434号