SHFE Metals Close Price For November 20, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2512	85960	86450	86580	86060	86080	86320	120	360	59700	2576872.46	139615	-13692
2601	85970	86540	86640	86100	86130	86380	160	410	84357	3643620.02	187778	7234
2602	85960	86490	86620	86100	86100	86370	140	410	19326	834656.22	84135	2110
2603	86000	86460	86610	86110	86120	86380	120	380	7093	306348.09	41229	278
2604	85920	86470	86560	86080	86130	86290	210	370	2630	113478.07	19482	-324
2605	85950	86530	86550	86050	86120	86300	170	350	2742	118323.27	16330	238
2606	85850	86250	86440	85980	86000	86190	150	340	711	30642.27	10365	67
2607	85720	86120	86330	85900	85920	86120	200	400	228	9817.94	4778	-4
2608	85590	86120	86180	85680	85790	85920	200	330	422	18129.57	5888	62
2609	85440	85980	86020	85570	85650	85780	210	340	470	20159.85	9878	-3
2610	85430	85980	85980	85590	85610	85820	180	390	144	6179.11	3415	5
2611	85280	85860	85860	85530	85580	85710	300	430	51	2185.78	218	20
Total									177874	7680412.63	523111 / -4009
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2512	76450	77040	77160	76650	76690	76910	240	460	4162	160068.80	3560	108
2601	76400	76970	77150	76590	76650	76830	250	430	870	33423.97	628	171
2602	76220				76220	76220	0	0	0	0.00	1	0
2603	76230	76980	77470	76950	76950	77160	720	930	4	154.33	2	1
2604	76750	76580	76580	76580	76580	76580	-170	-170	1	38.29	1	0
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									5037	193685.38	4192 / 280
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2512	21500	21590	21600	21480	21495	21535	-5	35	34619	372825.30	99683	-7769
2601	21540	21620	21640	21515	21530	21575	-10	35	169843	1832389.40	338582	-9251
2602	21555	21585	21655	21535	21555	21595	0	40	41494	448065.85	123641	2979
2603	21575	21650	21670	21550	21565	21610	-10	35	11559	124915.17	46400	-484
2604	21600	21625	21685	21565	21575	21620	-25	20	1481	16012.51	27750	-117
2605	21615	21680	21710	21575	21605	21645	-10	30	3362	36386.55	12473	210
2606	21605	21710	21715	21600	21600	21660	-5	55	391	4234.56	3045	58
2607	21615	21680	21715	21600	21640	21660	25	45	60	649.87	770	3
2608	21615	21730	21735	21635	21675	21715	60	100	44	477.74	478	9
2609	21640	21705	21740	21645	21645	21705	5	65	77	835.66	503	-14
2610	21645	21730	21745	21635	21640	21670	-5	25	38	411.82	405	-3
2611	21635	21730	21760	21630	21630	21700	-5	65	15	162.78	23	4
Total									262983	2837367.19	653753 / -14375
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2512	22410	22455	22495	22380	22380	22415	-30	5	54719	613399.83	61797	-5690
2601	22415	22495	22500	22380	22385	22420	-30	5	48772	546797.00	88862	1982
2602	22430	22510	22510	22395	22405	22430	-25	0	8559	95999.26	31236	580
2603	22450	22535	22535	22405	22405	22445	-45	-5	1576	17689.56	12503	321
2604	22480	22505	22525	22425	22435	22455	-45	-25	216	2425.22	2892	30
2605	22515	22560	22560	22455	22455	22490	-60	-25	104	1169.69	1432	7
2606	22530	22495	22525	22470	22520	22490	-10	-40	19	213.70	728	5
2607	22545	22520	22530	22520	22530	22520	-15	-25	4	45.05	105	3
2608	22570	22555	22555	22510	22510	22540	-60	-30	4	45.09	48	1
2609	22595	22595	22595	22570	22570	22575	-25	-20	3	33.87	76	1
2610	22590	22600	22600	22540	22540	22590	-50	0	13	146.87	73	-6
2611	22720	22620	22625	22620	22620	22620	-100	-100	3	33.93	3	3
Total									113992	1277999.05	199755 / -2763
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2512	17200	17275	17295	17175	17200	17225	0	25	10134	87295.17	14164	-1400
2601	17215	17300	17320	17195	17220	17245	5	30	37231	321059.41	60285	-3610
2602	17230	17285	17325	17215	17235	17260	5	30	4068	35111.44	7017	707
2603	17245	17285	17320	17215	17245	17265	0	20	32	276.25	833	4
2604	17260	17275	17275	17275	17275	17275	15	15	1	8.64	106	1
2605	17270	17360	17360	17245	17245	17295	-25	25	12	103.78	131	-3
2606	17295				17280	17280	-15	-15	0	0.00	20	0
2607	17290				17290	17290	0	0	0	0.00	42	0
2608	17305	17325	17325	17325	17325	17325	20	20	1	8.66	49	0
2609	17355	17475	17475	17250	17305	17330	-50	-25	8	69.33	47	3
2610	17290	17310	17315	17280	17290	17290	0	0	31	268.07	66	17
2611	17325				17325	17325	0	0	0	0.00	6	0
Total									51518	444200.74	82766 / -4281
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2512	115480	115830	116470	115230	115250	115950	-230	470	67909	787420.34	71243	-13769
2601	115650	115750	116650	115360	115380	116080	-270	430	124692	1447435.69	152848	12764
2602	115860	115820	116840	115580	115580	116290	-280	430	25302	294243.90	52430	2235
2603	116120	116230	117070	115820	115940	116420	-180	300	1975	22993.22	5571	645
2604	116350	116560	117300	116130	116220	116840	-130	490	253	2956.09	1742	-16
2605	116640	116830	117580	116310	116350	117000	-290	360	3829	44800.41	13176	439
2606	116900	117110	117740	116610	116610	117340	-290	440	280	3285.67	1746	128
2607	117060	117240	117890	117040	117040	117540	-20	480	23	270.35	348	-3
2608	117310	117650	118170	117170	117170	117890	-140	580	26	306.53	267	-12
2609	117620	117770	118440	117300	117370	118010	-250	390	90	1062.14	1297	-7
2610	117800	118180	118770	117800	117800	118330	0	530	28	331.32	123	4
2611	118280	118760	119940	118630	118630	118990	350	710	24	285.59	21	10
Total									224431	2605391.26	300812 / 2418
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2512	292380	294350	295900	291200	292030	293470	-350	1090	67333	1976087.05	24513	-3132
2601	293030	294610	296500	291700	292530	293920	-500	890	47145	1385702.59	39159	-876
2602	293450	295200	296630	292010	292840	294020	-610	570	8204	241219.66	11389	145
2603	293480	295310	296630	292050	292940	293840	-540	360	1288	37847.35	3748	38
2604	293630	295460	296630	292050	292850	293550	-780	-80	361	10597.22	2273	33
2605	293200	295280	296140	291990	292370	294220	-830	1020	70	2059.56	1242	3
2606	292750	295600	295600	291670	291800	293060	-950	310	18	527.51	451	3
2607	292620	293920	294680	291540	291610	293020	-1010	400	20	586.05	41	1
2608	292150	295590	295590	291800	291900	293220	-250	1070	18	527.80	53	-2
2609	292500	295930	295930	291750	291750	292900	-750	400	14	410.07	24	1
2610	293260				293120	293120	-140	-140	0	0.00	20	0
2611	292980				292980	292980	0	0	0	0.00	0	0
Total									124471	3655564.86	82913 / -3786
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2512	2737	2701	2723	2691	2705	2704	-32	-33	4688	25361.08	12075	101
2601	2767	2740	2748	2716	2732	2732	-35	-35	266933	1458932.29	411305	-14819
2602	2796	2780	2783	2750	2764	2769	-32	-27	10802	59822.27	50712	2363
2603	2869	2849	2856	2822	2837	2840	-32	-29	6526	37068.89	37427	1422
2604	2889	2864	2872	2833	2851	2851	-38	-38	1686	9614.28	19336	745
2605	2902	2885	2890	2844	2862	2864	-40	-38	22284	127657.67	40207	905
2606	2915	2898	2898	2858	2872	2876	-43	-39	76	437.19	753	-6
2607	2926	2905	2910	2870	2886	2888	-40	-38	206	1189.99	1049	18
2608	2944	2922	2922	2887	2905	2904	-39	-40	42	244.00	190	7
2609	2956	2935	2941	2905	2916	2920	-40	-36	198	1156.36	650	20
2610	2967	2956	2958	2921	2924	2929	-43	-38	56	328.16	142	5
2611	2975	2932	2936	2932	2936	2934	-39	-41	3	17.61	19	2
Total									313500	1721829.79	573865 / -9237

Home > Market Data > SHFE