SHFE Metals Close Price For November 24, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2512	85870	85680	86300	85630	86030	86050	160	180	50978	2193433.29	110782	-13810
2601	86000	85750	86350	85670	86080	86040	80	40	96239	4140609.37	192392	2174
2602	85970	85830	86360	85650	86100	86100	130	130	25476	1096850.13	91743	5903
2603	85950	85800	86330	85630	86120	86090	170	140	8492	365576.45	42617	391
2604	85850	85700	86290	85630	86110	86120	260	270	4218	181630.74	21189	1121
2605	85950	85780	86250	85580	86050	86020	100	70	3611	155311.71	18689	726
2606	85660	85720	86150	85500	85960	85960	300	300	1324	56906.70	11119	215
2607	85640	85630	86060	85390	85790	85880	150	240	1070	45947.64	5664	476
2608	85450	85530	85870	85280	85660	85690	210	240	154	6598.38	5974	12
2609	85260	85300	85750	85060	85550	85520	290	260	492	21039.85	10260	198
2610	85460	85370	85700	85060	85480	85410	20	-50	174	7431.09	3510	-36
2611	85080	85250	85630	84850	85490	85210	410	130	233	9927.88	1027	121
Total									192461	8281263.21	514966 / -2509
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2512	76620	76460	76920	76260	76710	76650	90	30	4659	178568.74	3226	-103
2601	76660	76170	76830	76170	76620	76590	-40	-70	958	36689.50	741	81
2602	76220	76360	76930	76360	76530	76620	310	400	12	459.78	8	7
2603	76030				76200	76200	170	170	0	0.00	1	0
2604	76580				76580	76580	0	0	0	0.00	1	0
2605	77000				77000	77000	0	0	0	0.00	0	0
2606	77630				77630	77630	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									5629	215718.02	3977 / -15
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2512	21400	21310	21415	21270	21345	21350	-55	-50	29089	310536.33	80508	-8116
2601	21465	21305	21455	21295	21380	21380	-85	-85	187943	2009384.81	288083	-13937
2602	21490	21380	21480	21320	21410	21415	-80	-75	62205	666128.77	139097	9184
2603	21515	21385	21485	21335	21420	21420	-95	-95	18689	200198.23	48144	2479
2604	21490	21425	21490	21360	21435	21430	-55	-60	2243	24038.39	28178	106
2605	21510	21410	21510	21380	21440	21460	-70	-50	5067	54375.29	14749	2083
2606	21545	21415	21525	21400	21465	21455	-80	-90	389	4173.47	3029	-7
2607	21525	21430	21510	21425	21480	21470	-45	-55	18	193.27	781	5
2608	21505	21510	21575	21445	21490	21525	-15	20	122	1313.12	470	3
2609	21535	21490	21575	21450	21500	21500	-35	-35	36	387.02	543	4
2610	21555	21460	21555	21455	21520	21495	-35	-60	47	505.25	415	15
2611	21555	21455	21585	21455	21525	21535	-30	-20	31	333.84	44	11
Total									305879	3271567.77	604041 / -8170
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2512	22500	22390	22435	22260	22390	22345	-110	-155	52179	583061.42	42720	-9579
2601	22485	22390	22445	22245	22390	22350	-95	-135	104516	1168020.50	96310	4432
2602	22490	22410	22455	22260	22410	22370	-80	-120	22900	256141.90	34280	1395
2603	22515	22395	22455	22280	22420	22380	-95	-135	6949	77766.35	14125	1303
2604	22540	22415	22470	22320	22450	22390	-90	-150	589	6594.85	3023	132
2605	22560	22400	22480	22320	22455	22410	-105	-150	173	1938.51	1448	16
2606	22580	22385	22505	22350	22490	22430	-90	-150	51	572.05	740	12
2607	22585	22425	22525	22390	22525	22455	-60	-130	16	179.66	105	2
2608	22530	22430	22515	22390	22515	22445	-15	-85	13	145.90	49	2
2609	22535	22500	22500	22400	22400	22445	-135	-90	3	33.67	76	0
2610	22650	22465	22500	22420	22500	22445	-150	-205	8	89.80	73	0
2611	22520	22400	22515	22390	22515	22445	-5	-75	5	56.11	12	2
Total									187402	2094600.70	192961 / -2283
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2512	17170	17175	17215	17100	17110	17145	-60	-25	5776	49520.66	9135	-1465
2601	17200	17195	17230	17115	17135	17165	-65	-35	38420	329772.74	52888	-2218
2602	17200	17150	17230	17125	17135	17165	-65	-35	6777	58167.84	9938	1667
2603	17190	17175	17230	17120	17135	17165	-55	-25	319	2737.90	785	-62
2604	17200	17200	17225	17170	17170	17210	-30	10	17	146.30	115	8
2605	17215	17215	17225	17200	17200	17205	-15	-10	52	447.40	181	50
2606	17280				17170	17170	-110	-110	0	0.00	20	0
2607	17290				17190	17190	-100	-100	0	0.00	42	0
2608	17255	17250	17250	17250	17250	17250	-5	-5	5	43.13	54	5
2609	17280	17260	17260	17215	17225	17230	-55	-50	6	51.70	46	-1
2610	17240	17240	17240	17210	17210	17225	-30	-15	17	146.45	80	13
2611	17300	17215	17215	17215	17215	17215	-85	-85	1	8.61	5	0
Total									51390	441042.71	73289 / -2003
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2512	114580	114150	115940	114150	115320	115200	740	620	39579	455981.19	49954	-11158
2601	114790	114500	116160	114340	115530	115300	740	510	148534	1712734.02	147554	-13106
2602	114940	114390	116330	114390	115710	115640	770	700	30979	358243.80	59941	4331
2603	114950	114690	116550	114690	115980	116130	1030	1180	3635	42213.44	7545	488
2604	115480	114960	116780	114960	116210	116070	730	590	503	5838.53	2271	8
2605	115650	115220	117070	115220	116530	116140	880	490	4081	47400.04	14304	402
2606	115660	115700	117230	115700	116640	116410	980	750	116	1350.41	1840	-13
2607	115830	116080	117440	116080	117000	116870	1170	1040	24	280.50	438	7
2608	116130	116330	117720	116330	117240	116880	1110	750	16	187.02	269	-2
2609	116500	116480	118000	116270	117400	117310	900	810	80	938.49	1391	-13
2610	116790	118200	118200	116830	117800	117530	1010	740	20	235.07	139	7
2611	117100	117460	118830	117130	118250	118270	1150	1170	22	260.20	43	17
Total									227589	2625662.71	285689 / -19032
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2512	292120	291240	296340	290450	292860	293460	740	1340	67290	1974734.25	18420	-3162
2601	292570	292190	296950	291070	293510	294230	940	1660	79841	2349210.67	42170	5190
2602	292480	291760	297280	291470	293930	295000	1450	2520	13360	394132.98	13498	1584
2603	292430	292020	297260	291600	294220	294870	1790	2440	4121	121516.00	4407	443
2604	292360	292490	297240	291740	293870	295210	1510	2850	1026	30289.38	2454	162
2605	292070	292440	296940	291600	293890	295200	1820	3130	300	8856.22	1384	136
2606	291860	292510	296330	291000	293120	293950	1260	2090	65	1910.73	456	5
2607	291900	292760	296020	291180	292860	293740	960	1840	27	793.12	47	4
2608	293450	292370	296360	290680	293170	292380	-280	-1070	20	584.76	57	3
2609	292410	290910	296600	290830	295490	292670	3080	260	25	731.68	22	-1
2610	291800	292580	294630	292060	294630	292820	2830	1020	9	263.54	17	-3
2611	292210	295800	295800	295800	295800	295800	3590	3590	2	59.16	2	2
Total									166086	4883082.48	82934 / 4363
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2512	2706	2695	2721	2681	2702	2704	-4	-2	7476	40436.32	10320	-2290
2601	2733	2717	2754	2707	2736	2731	3	-2	252047	1377158.02	388713	-18490
2602	2762	2740	2777	2735	2762	2756	0	-6	14527	80075.55	55824	3267
2603	2841	2822	2855	2811	2837	2832	-4	-9	6480	36711.15	37989	407
2604	2856	2844	2872	2828	2856	2852	0	-4	1635	9328.52	20202	306
2605	2867	2850	2885	2843	2871	2867	4	0	19199	110096.18	41672	1183
2606	2878	2861	2896	2857	2880	2881	2	3	263	1515.85	626	-120
2607	2891	2880	2909	2869	2897	2891	6	0	409	2365.18	859	-166
2608	2903	2893	2924	2893	2916	2913	13	10	69	402.10	205	16
2609	2926	2890	2944	2890	2935	2925	9	-1	210	1228.86	689	24
2610	2940	2918	2951	2918	2951	2939	11	-1	20	117.57	135	-6
2611	2947	2902	2971	2901	2958	2931	11	-16	130	762.22	64	44
Total									302465	1660197.53	557298 / -15825

Home > Market Data > SHFE