SHFE Metals Close Price For November 19, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2512	85930	85530	86200	85520	86080	85960	150	30	70997	3051643.56	153278	-11118
2601	85920	85540	86250	85510	86110	85970	190	50	73550	3161790.93	180544	7210
2602	85840	85550	86250	85530	86110	85960	270	120	22831	981349.81	82025	4775
2603	85930	85500	86280	85460	86110	86000	180	70	9591	412437.28	40951	2975
2604	85880	85520	86200	85500	86060	85920	180	40	3171	136226.18	19806	1069
2605	85900	85550	86240	85520	86020	85950	120	50	3174	136415.02	16092	277
2606	85760	85250	86110	85250	85930	85850	170	90	1119	48038.10	10298	156
2607	85580	85470	85960	85380	85800	85720	220	140	289	12386.60	4782	103
2608	85390	85260	85850	85240	85610	85590	220	200	144	6163.11	5826	16
2609	85280	85000	85690	85000	85550	85440	270	160	296	12645.49	9881	9
2610	85340	85090	85660	85060	85500	85430	160	90	191	8158.85	3410	10
2611	85260	84990	85570	84830	85390	85280	130	20	151	6438.70	198	70
Total									185504	7973693.59	527091 / 5552
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2512	76550	76130	76720	75970	76620	76450	70	-100	3848	147099.60	3452	-194
2601	76540	76120	76660	76050	76500	76400	-40	-140	626	23913.56	457	-11
2602	76970	76220	76220	76220	76220	76220	-750	-750	1	38.11	1	-1
2603	76230				76230	76230	0	0	0	0.00	1	0
2604	77550	76750	76750	76750	76750	76750	-800	-800	1	38.38	1	1
2605	77610				77610	77610	0	0	0	0.00	0	0
2606	77640				77640	77640	0	0	0	0.00	0	0
2607	77710				77710	77710	0	0	0	0.00	0	0
2608	77710				77710	77710	0	0	0	0.00	0	0
2609	77750				77750	77750	0	0	0	0.00	0	0
2610	77790				77790	77790	0	0	0	0.00	0	0
2611	77800				77800	77800	0	0	0	0.00	0	0
Total									4476	171089.64	3912 / -205
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2512	21500	21425	21585	21385	21525	21500	25	0	42741	459518.20	107452	-8887
2601	21545	21485	21620	21435	21570	21540	25	-5	202981	2186115.55	347833	-8714
2602	21560	21490	21635	21455	21580	21555	20	-5	42933	462793.78	120662	4399
2603	21575	21490	21650	21470	21590	21575	15	0	9248	99780.68	46884	389
2604	21585	21505	21685	21480	21615	21600	30	15	2118	22877.48	27867	-132
2605	21595	21515	21690	21495	21630	21615	35	20	2602	28122.41	12263	686
2606	21580	21500	21685	21500	21640	21605	60	25	490	5294.38	2987	-40
2607	21635	21555	21700	21545	21655	21615	20	-20	43	464.83	767	8
2608	21590	21670	21680	21555	21660	21615	70	25	34	367.51	469	0
2609	21645	21750	21750	21560	21685	21640	40	-5	113	1222.78	517	25
2610	21645	21575	21725	21575	21675	21645	30	0	118	1277.33	408	11
2611	21675	21575	21730	21575	21730	21635	55	-40	18	194.73	19	9
Total									303439	3268029.65	668128 / -12246
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2512	22350	22360	22475	22330	22420	22410	70	60	91247	1022609.61	67487	-14839
2601	22370	22325	22480	22325	22435	22415	65	45	64454	722522.38	86880	4507
2602	22395	22345	22495	22345	22455	22430	60	35	13022	146043.68	30656	1646
2603	22435	22370	22515	22370	22465	22450	30	15	2837	31849.37	12182	484
2604	22430	22450	22530	22410	22505	22480	75	50	251	2821.67	2862	31
2605	22490	22430	22565	22430	22530	22515	40	25	253	2848.50	1425	22
2606	22505	22565	22565	22490	22560	22530	55	25	49	552.00	723	20
2607	22515	22560	22580	22525	22550	22545	35	30	25	281.84	102	-3
2608	22575	22585	22590	22520	22590	22570	15	-5	10	112.87	47	3
2609	22540	22615	22630	22545	22545	22595	5	55	18	203.38	75	0
2610	22600	22580	22600	22575	22600	22590	0	-10	10	112.96	79	1
2611	22720				22720	22720	0	0	0	0.00	0	0
Total									172176	1929958.25	202518 / -8128
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2512	17255	17255	17255	17165	17230	17200	-25	-55	15912	136859.12	15564	-3548
2601	17280	17225	17265	17170	17250	17215	-30	-65	46208	397785.94	63895	-5231
2602	17280	17225	17280	17185	17270	17230	-10	-50	3570	30761.91	6310	462
2603	17290	17280	17280	17205	17250	17245	-40	-45	17	146.59	829	4
2604	17305	17260	17260	17260	17260	17260	-45	-45	1	8.63	105	0
2605	17295	17280	17330	17245	17295	17270	0	-25	11	95.01	134	-1
2606	17340	17290	17300	17290	17300	17295	-40	-45	2	17.30	20	1
2607	17345	17295	17295	17285	17285	17290	-60	-55	2	17.29	42	0
2608	17375	17320	17320	17300	17300	17305	-75	-70	4	34.62	49	0
2609	17405	17375	17555	17305	17555	17355	150	-50	20	173.55	44	4
2610	17370	17330	17330	17270	17270	17290	-100	-80	43	371.80	49	17
2611	17410	17380	17380	17300	17300	17325	-110	-85	5	43.32	6	4
Total									65795	566315.06	87047 / -8288
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2512	115310	115300	115750	115090	115650	115480	340	170	82563	953478.29	85012	-14670
2601	115490	115350	115930	115200	115830	115650	340	160	83609	966967.87	140084	6815
2602	115640	115340	116120	115340	115980	115860	340	220	19859	230098.46	50195	1451
2603	116010	115790	116370	115740	116260	116120	250	110	1119	12994.56	4926	179
2604	116140	116070	116630	116020	116530	116350	390	210	514	5980.58	1758	36
2605	116450	116300	116900	116250	116730	116640	280	190	3129	36498.04	12737	242
2606	116640	116560	117110	116560	116860	116900	220	260	107	1250.91	1618	22
2607	116870	116830	117420	116790	117100	117060	230	190	27	316.08	351	7
2608	117100	117350	117510	117110	117440	117310	340	210	12	140.78	279	2
2609	117520	117390	117830	117040	117770	117620	250	100	125	1470.26	1304	-16
2610	117630	117740	117940	117680	117900	117800	270	170	21	247.39	119	4
2611	117890	118170	118660	118010	118280	118280	390	390	6	70.97	11	1
Total									191091	2209514.19	298394 / -5927
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2512	289930	289360	294520	289360	293370	292380	3440	2450	93869	2744629.57	27639	-311
2601	290410	290300	295110	290020	294020	293030	3610	2620	58304	1708504.20	40035	4883
2602	290500	290450	295340	290400	294130	293450	3630	2950	8676	254600.01	11244	389
2603	290290	290070	295190	290070	294200	293480	3910	3190	1578	46311.73	3710	31
2604	290360	291050	295270	291050	294110	293630	3750	3270	435	12773.10	2240	41
2605	290150	292900	295000	291940	293660	293200	3510	3050	93	2726.79	1239	-3
2606	290240	290120	294310	290120	293820	292750	3580	2510	36	1053.92	448	14
2607	290130	292910	294010	291910	294010	292620	3880	2490	15	438.94	40	4
2608	290630	291880	292450	291880	292150	292150	1520	1520	9	262.94	55	-1
2609	290910	292670	293750	291730	293750	292500	2840	1590	20	585.01	23	-1
2610	289620				293260	293260	3640	3640	0	0.00	20	0
2611	290350				292980	292980	2630	2630	0	0.00	0	0
Total									163035	4771886.20	86693 / 5046
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2512	2763	2750	2766	2711	2713	2737	-50	-26	5036	27572.23	11974	-35
2601	2793	2776	2794	2738	2740	2767	-53	-26	302092	1671846.86	426124	21114
2602	2822	2812	2824	2773	2777	2796	-45	-26	11616	64964.93	48349	451
2603	2899	2886	2899	2846	2849	2869	-50	-30	6264	35951.02	36005	1019
2604	2917	2904	2911	2865	2868	2889	-49	-28	1617	9344.33	18591	691
2605	2932	2915	2928	2880	2881	2902	-51	-30	21129	122662.95	39302	2500
2606	2945	2923	2936	2894	2899	2915	-46	-30	117	682.20	759	-16
2607	2953	2938	2947	2905	2908	2926	-45	-27	158	924.86	1031	6
2608	2969	2956	2964	2924	2924	2944	-45	-25	23	135.46	183	6
2609	2987	2975	2985	2936	2941	2956	-46	-31	255	1507.97	630	8
2610	2997	2993	2994	2951	2951	2967	-46	-30	38	225.51	137	-10
2611	3005	2996	3000	2960	2960	2975	-45	-30	35	208.28	17	4
Total									348380	1936026.60	583102 / 25738

Home > Market Data > SHFE