SHFE Metals Close Price For November 26, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2512	86420	86600	87120	86200	86560	86640	140	220	34956	1514349.61	86074	-11391
2601	86420	86750	87200	86250	86590	86690	170	270	107153	4644567.70	204728	5146
2602	86480	86750	87200	86260	86600	86710	120	230	35063	1520267.86	110787	8708
2603	86430	86700	87170	86260	86560	86700	130	270	9342	405010.98	47227	1580
2604	86390	86670	87120	86240	86520	86650	130	260	1949	84442.17	21575	394
2605	86280	86700	87090	86160	86460	86590	180	310	3826	165657.04	20929	1004
2606	86190	86540	86980	86060	86360	86400	170	210	1544	66707.37	12002	616
2607	86090	86410	86810	85890	86200	86100	110	10	620	26691.64	6086	205
2608	85890	86290	86650	85720	86020	86100	130	210	600	25832.10	6360	17
2609	85550	86180	86480	85540	85840	85930	290	380	658	28272.51	10456	188
2610	85510	86050	86450	85490	85820	85820	310	310	278	11929.75	3632	88
2611	85350	86060	86300	85310	85660	85750	310	400	273	11705.70	1442	98
Total									196262	8505434.39	531298 / 6653
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2512	77000	77280	77730	76850	77200	77240	200	240	3476	134260.33	2469	-505
2601	77020	77300	77720	76800	77070	77190	50	170	1770	68316.17	1881	361
2602	77120	77120	77270	77120	77170	77170	50	50	6	231.54	48	1
2603	77030				77030	77030	0	0	0	0.00	2	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									5252	202808.03	4401 / -143
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2512	21420	21405	21485	21350	21430	21405	10	-15	24515	262429.38	62739	-10158
2601	21450	21465	21520	21380	21455	21445	5	-5	172888	1854128.45	259056	-12707
2602	21495	21460	21555	21420	21505	21485	10	-10	66468	714092.69	165958	13555
2603	21495	21480	21570	21440	21535	21510	40	15	17440	187604.06	52781	2887
2604	21500	21510	21575	21455	21550	21535	50	35	3771	40604.75	28903	598
2605	21520	21535	21590	21470	21570	21555	50	35	5110	55074.86	16102	948
2606	21535	21540	21605	21495	21590	21570	55	35	905	9760.73	3237	187
2607	21535	21590	21610	21495	21580	21580	45	45	581	6269.48	1063	283
2608	21570	21605	21610	21510	21595	21580	25	10	75	809.36	475	4
2609	21585	21620	21635	21535	21605	21600	20	15	34	367.25	548	2
2610	21550	21620	21670	21535	21670	21605	120	55	137	1480.15	461	33
2611	21580	21630	21650	21535	21635	21610	55	30	48	518.72	66	4
Total									291972	3133139.87	591389 / -4364
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2512	22340	22350	22410	22280	22355	22355	15	15	27187	303920.01	26315	-7427
2601	22345	22340	22425	22280	22355	22360	10	15	96212	1075668.74	100730	1139
2602	22370	22370	22445	22310	22365	22375	-5	5	20143	225380.35	40504	3621
2603	22375	22405	22460	22330	22390	22395	15	20	6175	69152.35	16016	1132
2604	22385	22420	22480	22345	22395	22410	10	25	1276	14298.67	3731	575
2605	22440	22450	22495	22385	22415	22455	-25	15	249	2796.04	1681	141
2606	22460	22450	22490	22420	22445	22460	-15	0	31	348.14	784	1
2607	22440	22460	22490	22425	22490	22455	50	15	12	134.73	98	-4
2608	22460	22505	22505	22505	22505	22505	45	45	2	22.51	46	0
2609	22445	22470	22520	22450	22510	22490	65	45	5	56.23	79	1
2610	22440	22525	22525	22525	22525	22525	85	85	1	11.26	73	0
2611	22445	22525	22525	22505	22505	22515	60	70	4	45.04	13	0
Total									151297	1691834.07	190070 / -821
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2512	17045	17005	17110	16995	17040	17030	-5	-15	4181	35606.01	5825	-2171
2601	17065	17065	17130	17030	17065	17070	0	5	40187	343075.69	49033	-3433
2602	17060	17060	17130	17025	17065	17060	5	0	9043	77145.99	15386	3252
2603	17060	17085	17125	17030	17060	17060	0	0	291	2482.73	896	41
2604	17080	17125	17150	17065	17075	17130	-5	50	12	102.80	118	1
2605	17125	17170	17170	17085	17100	17135	-25	10	28	239.93	229	15
2606	17110	17115	17115	17115	17115	17115	5	5	1	8.56	19	-1
2607	17190				17190	17190	0	0	0	0.00	42	0
2608	17250				17250	17250	0	0	0	0.00	54	0
2609	17135				17135	17135	0	0	0	0.00	46	0
2610	17115				17115	17115	0	0	0	0.00	80	0
2611	17215				17175	17175	-40	-40	0	0.00	5	0
Total									53743	458661.70	71733 / -2296
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2512	115920	116180	117760	116170	117030	117260	1110	1340	33161	388856.39	28329	-9970
2601	116130	116500	118000	116410	117260	117520	1130	1390	176566	2075070.49	128268	-12947
2602	116340	116530	118140	116530	117430	117500	1090	1160	46927	551404.70	59041	-3950
2603	116660	116840	118360	116810	117610	117950	950	1290	8117	95747.18	11129	2359
2604	116940	117100	118560	117100	117860	118170	920	1230	1950	23043.61	3090	712
2605	117110	117320	118820	117320	118120	118410	1010	1300	4181	49507.44	14391	-241
2606	117460	117620	119080	117540	118390	118760	930	1300	350	4156.83	2084	198
2607	117890	118340	119290	118340	118600	118960	710	1070	71	844.63	534	13
2608	117900	118070	119540	118070	119200	118970	1300	1070	26	309.34	255	-13
2609	118220	118380	119800	118120	119070	119380	850	1160	265	3163.74	1584	140
2610	118610	118880	119940	118880	119330	119620	720	1010	44	526.34	136	-14
2611	118660	119910	120280	119620	119620	119900	960	1240	13	155.88	58	7
Total									271671	3192786.56	248899 / -23706
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2512	294680	295060	296810	293170	295230	295360	550	680	17725	523527.06	9479	-2877
2601	295390	296060	297500	293770	295880	295960	490	570	96629	2859923.15	44727	-58
2602	295930	296590	297990	294250	296360	296410	430	480	15586	461989.76	18176	2956
2603	296020	296090	297910	294360	296480	296460	460	440	3685	109248.81	5397	469
2604	295870	296240	297900	294370	296510	296230	640	360	370	10960.65	2468	38
2605	295650	296000	297660	293940	296200	295670	550	20	172	5085.65	1459	76
2606	294860	296000	296790	293980	295450	295510	590	650	30	886.53	459	5
2607	294930	295940	296720	293800	295300	295000	370	70	28	826.01	50	2
2608	294880	294920	295360	294020	295290	294560	410	-320	14	412.39	61	-1
2609	294610	294780	294780	293600	294300	294110	-310	-500	12	352.93	22	-1
2610	294900				295490	295490	590	590	0	0.00	16	0
2611	295480				295480	295480	0	0	0	0.00	2	0
Total									134251	3973212.94	82316 / 609
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2512	2697	2677	2694	2667	2669	2678	-28	-19	4257	22806.16	5564	-2480
2601	2730	2722	2731	2711	2720	2720	-10	-10	190375	1035643.16	377215	-12914
2602	2756	2750	2754	2735	2743	2745	-13	-11	25128	137955.86	74742	14223
2603	2831	2826	2829	2812	2820	2819	-11	-12	7004	39496.58	40851	1630
2604	2847	2844	2845	2830	2839	2837	-8	-10	1335	7575.35	20993	492
2605	2862	2855	2860	2845	2851	2851	-11	-11	22331	127338.89	56055	7151
2606	2879	2873	2875	2861	2870	2867	-9	-12	257	1474.11	562	-6
2607	2897	2884	2895	2877	2888	2885	-9	-12	191	1102.40	841	50
2608	2911	2901	2913	2898	2906	2907	-5	-4	64	372.12	217	0
2609	2929	2922	2929	2916	2924	2922	-5	-7	481	2811.49	982	266
2610	2940	2938	2952	2933	2939	2939	-1	-1	7	41.16	140	4
2611	2958	2949	2968	2933	2965	2950	7	-8	82	483.86	88	28
Total									251512	1377101.14	578250 / 8444

Home > Market Data > SHFE