SHFE Metals Close Price For November 25, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2512	86050	86030	86780	85900	86540	86420	490	370	42260	1826063.20	97465	-13018
2601	86040	86080	86840	85940	86600	86420	560	380	86981	3758481.15	199582	7190
2602	86100	86100	86860	85950	86600	86480	500	380	29007	1254369.44	102079	10336
2603	86090	86120	86830	85930	86570	86430	480	340	9259	400165.05	45647	3030
2604	86120	86070	86780	85900	86520	86390	400	270	2576	111271.07	21181	-8
2605	86020	86070	86720	85850	86500	86280	480	260	3118	134522.68	19925	1236
2606	85960	85970	86630	85760	86360	86190	400	230	1001	43141.26	11386	267
2607	85880	85860	86440	85620	86250	86090	370	210	492	21180.22	5881	217
2608	85690	85670	86260	85460	86080	85890	390	200	774	33242.83	6343	369
2609	85520	85510	86120	85300	85970	85550	450	30	887	37945.25	10268	8
2610	85410	85480	86020	85220	85900	85510	490	100	287	12271.71	3544	34
2611	85210	85280	85900	85060	85790	85350	580	140	480	20486.22	1344	317
Total									177122	7653140.05	524645 / 9978
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2512	76650	76760	77390	76520	77170	77000	520	350	3478	133908.75	2974	-252
2601	76590	76610	77380	76470	77150	77020	560	430	2001	77064.45	1520	779
2602	76620	76710	77260	76540	77120	77120	500	500	58	2236.69	47	39
2603	76200	76600	77450	76600	77450	77030	1250	830	3	115.55	2	1
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									5540	213325.43	4544 / 567
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2512	21350	21370	21490	21350	21425	21420	75	70	20618	220845.14	72897	-8263
2601	21380	21415	21525	21380	21465	21450	85	70	157390	1688192.69	271763	-16320
2602	21415	21430	21560	21410	21505	21495	90	80	56861	611153.35	152403	13306
2603	21420	21440	21570	21420	21510	21495	90	75	12377	133025.72	49894	1750
2604	21430	21450	21575	21430	21515	21500	85	70	1346	14472.70	28305	127
2605	21460	21475	21595	21450	21545	21520	85	60	1705	18345.96	15154	405
2606	21455	21485	21600	21465	21545	21535	90	80	249	2681.52	3050	21
2607	21470	21495	21600	21470	21550	21535	80	65	43	463.04	780	-1
2608	21525	21495	21620	21485	21615	21570	90	45	22	237.32	471	1
2609	21500	21530	21645	21490	21605	21585	105	85	11	118.73	546	3
2610	21495	21550	21635	21505	21610	21550	115	55	33	355.58	428	13
2611	21535	21525	21660	21490	21610	21580	75	45	31	334.49	62	18
Total									250686	2690226.23	595753 / -8940
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2512	22345	22395	22430	22270	22360	22340	15	-5	36466	407400.07	33742	-9304
2601	22350	22335	22420	22275	22360	22345	10	-5	84904	948637.99	99591	3281
2602	22370	22385	22435	22300	22380	22370	10	0	19779	221232.06	36883	2603
2603	22380	22405	22450	22315	22395	22375	15	-5	4202	47014.59	14884	759
2604	22390	22415	22455	22335	22400	22385	10	-5	466	5215.88	3156	133
2605	22410	22375	22475	22345	22455	22440	45	30	179	2008.45	1540	92
2606	22430	22395	22490	22385	22470	22460	40	30	84	943.52	783	43
2607	22455	22400	22490	22390	22480	22440	25	-15	15	168.32	102	-3
2608	22445	22400	22510	22400	22510	22460	65	15	5	56.16	46	-3
2609	22445	22415	22520	22415	22490	22445	45	0	10	112.23	78	2
2610	22445	22425	22460	22425	22460	22440	15	-5	2	22.44	73	0
2611	22445	22420	22495	22420	22495	22445	50	0	9	101.01	13	1
Total									146121	1632912.71	190891 / -2396
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2512	17145	17105	17110	16985	17005	17045	-140	-100	6582	56107.15	7996	-1925
2601	17165	17115	17130	17010	17045	17065	-120	-100	40496	345538.92	52466	-422
2602	17165	17115	17115	17015	17045	17060	-120	-105	9433	80476.09	12134	2196
2603	17165	17090	17100	17035	17050	17060	-115	-105	201	1714.96	855	70
2604	17210	17135	17135	17040	17040	17080	-170	-130	9	76.88	117	2
2605	17205	17140	17150	17045	17045	17125	-160	-80	42	359.71	214	33
2606	17170				17110	17110	-60	-60	0	0.00	20	0
2607	17190				17190	17190	0	0	0	0.00	42	0
2608	17250				17250	17250	0	0	0	0.00	54	0
2609	17230	17165	17165	17085	17085	17135	-145	-95	6	51.41	46	0
2610	17225	17145	17145	17080	17080	17115	-145	-110	3	25.68	80	0
2611	17215				17215	17215	0	0	0	0.00	5	0
Total									56772	484350.79	74029 / -46
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2512	115200	116000	116390	114000	115940	115920	740	720	35380	410143.42	38299	-12216
2601	115300	115880	116620	115630	116160	116130	860	830	116438	1352304.31	141215	-6339
2602	115640	116010	116800	115820	116330	116340	690	700	25315	294534.59	62991	3050
2603	116130	116510	117040	116100	116560	116660	430	530	3517	41029.68	8770	1225
2604	116070	116720	117300	116410	116850	116940	780	870	375	4385.60	2378	107
2605	116140	116930	117600	116610	117060	117110	920	970	2954	34596.27	14632	328
2606	116410	116980	117850	116980	117350	117460	940	1050	99	1162.91	1886	46
2607	116870	117120	118120	117120	117590	117890	720	1020	122	1438.33	521	83
2608	116880	117590	118340	117590	117800	117900	920	1020	11	129.70	268	-1
2609	117310	117630	118620	117630	117990	118220	680	910	111	1312.34	1444	53
2610	117530	118260	118890	118260	118300	118610	770	1080	31	367.70	150	11
2611	118270	118400	118920	118370	118630	118660	360	390	23	272.93	51	8
Total									184376	2141677.77	272605 / -13645
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2512	293460	294460	296130	293670	294640	294680	1180	1220	27280	803900.29	12356	-5991
2601	294230	295180	296760	294290	295290	295390	1060	1160	77707	2295462.41	44785	2615
2602	295000	295200	297120	294720	295260	295930	260	930	11914	352574.11	15220	1722
2603	294870	295170	297380	294930	295920	296020	1050	1150	3449	102099.86	4928	521
2604	295210	295240	297140	295050	295730	295870	520	660	411	12160.35	2430	-24
2605	295200	295190	296540	294370	295630	295650	430	450	67	1980.87	1383	-1
2606	293950	294910	296300	293980	294850	294860	900	910	22	648.70	454	-2
2607	293740	294100	296180	294100	295040	294930	1300	1190	14	412.91	48	1
2608	292380	294480	296000	294090	295420	294880	3040	2500	29	855.16	62	5
2609	292670	294440	295710	294200	295710	294610	3040	1940	13	382.99	23	1
2610	292820	294900	294900	294900	294900	294900	2080	2080	10	294.90	16	-1
2611	295800				295480	295480	-320	-320	0	0.00	2	0
Total									120916	3570772.54	81707 / -1154
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2512	2704	2705	2706	2689	2692	2697	-12	-7	3586	19343.27	8044	-1878
2601	2731	2736	2741	2722	2727	2730	-4	-1	165823	905513.24	390129	1416
2602	2756	2765	2766	2750	2755	2756	-1	0	12116	66797.08	60519	4695
2603	2832	2833	2841	2825	2831	2831	-1	-1	4217	23881.26	39221	1232
2604	2852	2853	2859	2841	2844	2847	-8	-5	1106	6299.16	20501	299
2605	2867	2870	2872	2853	2859	2862	-8	-5	19685	112692.28	48904	7232
2606	2881	2885	2888	2868	2873	2879	-8	-2	164	944.49	568	-58
2607	2891	2899	2904	2883	2884	2897	-7	6	186	1077.89	791	-68
2608	2913	2911	2918	2901	2904	2911	-9	-2	57	331.90	217	12
2609	2925	2933	2935	2923	2929	2929	4	4	98	574.14	716	27
2610	2939	2942	2945	2938	2944	2940	5	1	8	47.05	136	1
2611	2931	2960	2960	2956	2956	2958	25	27	10	59.18	60	-4
Total									207056	1137560.94	569806 / 12906

Home > Market Data > SHFE