SHFE Metals Close Price For November 27, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2512	86640	87020	87230	86750	86930	86980	290	340	32273	1403627.27	74785	-11289
2601	86690	87200	87300	86820	86990	87070	300	380	95318	4149743.70	210684	5956
2602	86710	87170	87320	86840	87030	87090	320	380	35014	1524741.34	119531	8744
2603	86700	87170	87300	86850	87020	87080	320	380	10232	445527.80	49006	1779
2604	86650	87120	87260	86810	86970	87050	320	400	2099	91361.70	21988	413
2605	86590	87030	87220	86760	86870	86990	280	400	3503	152367.07	21699	770
2606	86400	87100	87130	86670	86800	86870	400	470	1727	75019.17	12456	454
2607	86100	86760	86990	86530	86570	86780	470	680	469	20351.05	6230	144
2608	86100	86600	86780	86280	86360	86530	260	430	1002	43353.82	6571	211
2609	85930	86530	86650	86180	86220	86350	290	420	898	38771.67	10622	166
2610	85820	86480	86590	86090	86130	86280	310	460	477	20579.69	3571	-61
2611	85750	86250	86450	85970	86000	86160	250	410	241	10382.66	1428	-14
Total									183253	7975826.92	538571 / 7273
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2512	77240	77760	77990	77500	77780	77750	540	510	3552	138086.82	2086	-383
2601	77190	77580	77860	77360	77650	77630	460	440	2823	109576.33	2766	885
2602	77170	77550	77790	77290	77700	77550	530	380	64	2481.62	61	13
2603	77030				77500	77500	470	470	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	78750	79290	76730	77990	77880	360	250	9	350.50	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									6448	250495.26	4916 / 515
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2512	21405	21560	21570	21445	21470	21495	65	90	23764	255413.77	52342	-10397
2601	21445	21600	21610	21485	21500	21540	55	95	150551	1621548.69	257138	-1918
2602	21485	21615	21650	21530	21545	21580	60	95	55705	601131.59	176899	10941
2603	21510	21685	21690	21550	21565	21610	55	100	12811	138423.04	55933	3152
2604	21535	21630	21690	21585	21600	21630	65	95	1924	20810.85	29110	207
2605	21555	21670	21725	21605	21625	21650	70	95	3051	33032.42	16506	404
2606	21570	21800	21800	21635	21635	21675	65	105	500	5419.81	3357	120
2607	21580	21685	21745	21640	21640	21685	60	105	343	3719.74	1254	191
2608	21580	21700	21730	21655	21705	21695	125	115	151	1638.09	540	65
2609	21600	21720	21750	21680	21680	21700	80	100	44	477.49	541	-7
2610	21605	21740	21790	21695	21695	21730	90	125	58	630.19	473	12
2611	21610	21750	21790	21695	21695	21735	85	125	72	782.58	113	47
Total									248974	2683028.26	594206 / 2817
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2512	22355	22475	22530	22370	22380	22440	25	85	26966	302590.40	20351	-5964
2601	22360	22480	22565	22410	22415	22475	55	115	114645	1288530.28	101749	1019
2602	22375	22465	22590	22440	22445	22500	70	125	23757	267268.77	43628	3124
2603	22395	22500	22605	22470	22475	22520	80	125	5950	67002.31	17106	1090
2604	22410	22505	22615	22490	22510	22545	100	135	1386	15624.82	4107	376
2605	22455	22560	22630	22510	22545	22555	90	100	188	2120.34	1697	16
2606	22460	22575	22630	22535	22555	22555	95	95	36	406.08	791	7
2607	22455	22625	22650	22555	22555	22595	100	140	16	180.79	101	3
2608	22505				22555	22555	50	50	0	0.00	46	0
2609	22490	22665	22665	22580	22580	22610	90	120	3	33.92	78	-1
2610	22525	22620	22630	22620	22630	22620	105	95	3	33.94	73	0
2611	22515	22645	22665	22605	22610	22630	95	115	6	67.90	14	1
Total									172956	1943859.52	189741 / -329
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2512	17030	17055	17055	16730	16945	16920	-85	-110	4253	35986.57	3392	-2433
2601	17070	17060	17075	15885	16955	16905	-115	-165	57305	484483.17	48129	-904
2602	17060	17045	17060	16825	16955	16930	-105	-130	16110	136400.41	18978	3592
2603	17060	17050	17050	16785	16980	16920	-80	-140	1208	10222.65	1399	503
2604	17130	16965	17050	16845	17040	16975	-90	-155	132	1120.46	209	91
2605	17135	17035	17040	16900	16970	16975	-165	-160	32	271.63	241	12
2606	17115	16980	16980	16980	16980	16980	-135	-135	1	8.49	20	1
2607	17190				17190	17190	0	0	0	0.00	42	0
2608	17250				17230	17230	-20	-20	0	0.00	54	0
2609	17135	16990	17035	16990	17030	17015	-105	-120	3	25.53	48	2
2610	17115	16980	16985	16970	16985	16980	-130	-135	5	42.45	82	2
2611	17175				17175	17175	0	0	0	0.00	5	0
Total									79049	668561.35	72599 / 866
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2512	117260	117030	117030	116400	116710	116620	-550	-640	17240	201068.25	21827	-6502
2601	117520	116920	117230	116640	116900	116910	-620	-610	97221	1136645.09	127765	-503
2602	117500	117300	117390	116810	117110	117060	-390	-440	26336	308307.55	59916	875
2603	117950	117880	117880	117000	117320	117250	-630	-700	6613	77540.30	13820	2691
2604	118170	117860	117880	117280	117600	117550	-570	-620	1983	23311.24	4147	1057
2605	118410	118160	118160	117530	117730	117780	-680	-630	2259	26608.60	14624	233
2606	118760	117880	118390	117810	118080	118040	-680	-720	133	1570.03	2133	49
2607	118960	118300	118600	118120	118360	118250	-600	-710	37	437.54	538	4
2608	118970	118350	118790	118350	118610	118470	-360	-500	28	331.73	260	5
2609	119380	119000	119030	118510	118590	118720	-790	-660	239	2837.61	1786	202
2610	119620	119130	119130	118870	118870	118980	-750	-640	18	214.17	145	9
2611	119900	119440	119440	119250	119250	119330	-650	-570	4	47.74	59	1
Total									152111	1778919.85	247020 / -1879
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2512	295360	295890	304080	295510	301460	299860	6100	4500	22063	661586.91	7010	-2469
2601	295960	297000	304970	296240	302200	300440	6240	4480	172496	5182549.50	54843	10116
2602	296410	296880	305310	296800	302560	301470	6150	5060	27238	821152.08	21523	3347
2603	296460	297510	305370	296880	302650	301930	6190	5470	6821	205949.07	6643	1246
2604	296230	297320	305280	296940	302280	301480	6050	5250	1637	49353.06	3042	574
2605	295670	297020	304780	296500	302020	300690	6350	5020	752	22612.40	1840	381
2606	295510	296380	303850	296220	301380	300820	5870	5310	194	5836.10	529	70
2607	295000	296350	303550	296350	301620	300030	6620	5030	56	1680.20	65	15
2608	294560	296300	303330	296300	300960	299910	6400	5350	20	599.83	67	6
2609	294110	296960	303660	296960	301240	299890	7130	5780	18	539.81	24	2
2610	295490	296400	303120	296400	303120	298810	7630	3320	3	89.65	15	-1
2611	295480	296670	296930	296670	296930	296800	1450	1320	2	59.36	3	1
Total									231300	6952007.96	95604 / 13288
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2512	2678	2673	2684	2658	2679	2669	1	-9	1809	9658.39	4677	-887
2601	2720	2721	2730	2701	2724	2715	4	-5	218818	1188595.27	355202	-22013
2602	2745	2745	2751	2723	2736	2733	-9	-12	40233	219928.19	97061	22319
2603	2819	2823	2827	2803	2820	2814	1	-5	7183	40426.98	41608	757
2604	2837	2842	2842	2821	2836	2829	-1	-8	2037	11528.49	22040	1047
2605	2851	2851	2855	2833	2847	2842	-4	-9	22958	130516.42	61451	5396
2606	2867	2873	2873	2848	2861	2857	-6	-10	85	485.83	551	-11
2607	2885	2882	2882	2863	2870	2871	-15	-14	166	953.29	827	-14
2608	2907	2903	2903	2883	2892	2893	-15	-14	81	468.77	218	1
2609	2922	2934	2934	2901	2912	2911	-10	-11	385	2242.03	1074	92
2610	2939	2930	2930	2922	2927	2926	-12	-13	9	52.68	134	-6
2611	2950	2944	2952	2941	2946	2949	-4	-1	66	389.32	69	-19
Total									293830	1605245.68	584912 / 6662

Home > Market Data > SHFE