SHFE Metals Close Price For November 28, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2512	86980	86830	87500	86560	87470	87230	490	250	32151	1402288.95	57264	-17521
2601	87070	86800	87550	86580	87430	87210	360	140	94508	4121219.18	218257	7573
2602	87090	86880	87520	86620	87400	87250	310	160	44763	1953005.36	131355	11824
2603	87080	86810	87490	86660	87410	87210	330	130	12897	562409.73	52902	3896
2604	87050	86750	87450	86620	87400	87230	350	180	2316	101023.15	22264	276
2605	86990	86740	87400	86390	87350	87150	360	160	3901	169996.17	22058	359
2606	86870	86520	87280	86430	87190	87090	320	220	1593	69374.29	13248	792
2607	86780	86240	87110	86240	86970	86900	190	120	566	24594.93	6600	370
2608	86530	86200	86890	86070	86800	86610	270	80	530	22953.52	6778	207
2609	86350	86100	86750	85880	86620	86550	270	200	638	27610.88	10803	181
2610	86280	85980	86650	85860	86610	86370	330	90	102	4405.17	3546	-25
2611	86160	85770	86550	85740	86410	86340	250	180	83	3583.26	1436	8
Total									194048	8462464.56	546511 / 7940
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2512	77750	77610	79880	77340	78770	78060	1020	310	2580	100706.66	1289	-797
2601	77630	77490	78130	77300	78060	77830	430	200	5196	202225.34	3766	1000
2602	77550	77430	78090	77390	78090	77880	540	330	85	3309.92	97	36
2603	77500	78300	78300	77830	77830	78060	330	560	10	390.33	2	0
2604	76580				77650	77650	1070	1070	0	0.00	1	0
2605	77000				77000	77000	0	0	0	0.00	0	0
2606	77880				77880	77880	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									7871	306632.24	5155 / 239
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2512	21495	21405	21600	21360	21600	21480	105	-15	21082	226430.90	40833	-11509
2601	21540	21450	21620	21400	21610	21510	70	-30	127656	1373227.25	260670	3532
2602	21580	21500	21650	21440	21650	21555	70	-25	50413	543366.71	183603	6704
2603	21610	21515	21665	21470	21660	21585	50	-25	13660	147428.32	59029	3096
2604	21630	21555	21675	21500	21670	21595	40	-35	2210	23867.97	28924	-186
2605	21650	21500	21690	21500	21685	21610	35	-40	3954	42732.21	16429	-77
2606	21675	21575	21700	21550	21695	21670	20	-5	1201	13013.43	3754	397
2607	21685	21600	21710	21595	21685	21670	0	-15	120	1300.28	1289	35
2608	21695	21705	21725	21625	21700	21690	5	-5	107	1160.45	588	48
2609	21700	21625	21765	21625	21720	21695	20	-5	63	683.40	567	26
2610	21730	21640	21765	21625	21735	21700	5	-30	119	1291.44	486	13
2611	21735	21640	21755	21640	21755	21695	20	-40	46	498.99	121	8
Total									220631	2375001.35	596293 / 2087
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2512	22440	22320	22420	22280	22385	22340	-55	-100	14950	166997.82	14761	-5590
2601	22475	22370	22430	22300	22425	22355	-50	-120	94156	1052617.47	101542	-207
2602	22500	22375	22460	22335	22450	22390	-50	-110	22572	252739.92	47340	3712
2603	22520	22415	22485	22355	22475	22410	-45	-110	5128	57471.35	17983	877
2604	22545	22415	22515	22390	22490	22450	-55	-95	987	11079.33	4392	285
2605	22555	22460	22530	22410	22520	22465	-35	-90	172	1932.41	1800	103
2606	22555	22480	22555	22435	22555	22485	0	-70	30	337.33	791	0
2607	22595	22475	22550	22460	22550	22490	-45	-105	8	89.96	100	-1
2608	22555	22515	22515	22515	22515	22515	-40	-40	1	11.26	46	0
2609	22610	22490	22490	22490	22490	22490	-120	-120	1	11.25	78	0
2610	22620	22475	22640	22475	22585	22560	-35	-60	11	124.11	72	-1
2611	22630	22620	22620	22620	22620	22620	-10	-10	1	11.31	14	0
Total									138017	1543423.51	188919 / -822
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2512	16920	16975	17115	16935	17055	17015	135	95	2333	19849.55	1682	-1710
2601	16905	16990	17150	16945	17090	17035	185	130	43419	369920.11	47922	-207
2602	16930	16965	17125	16950	17080	17035	150	105	13280	113141.34	21607	2629
2603	16920	17005	17135	16965	17100	17070	180	150	482	4114.32	1513	114
2604	16975	17030	17150	16995	17135	17085	160	110	139	1187.69	304	95
2605	16975	17040	17165	17030	17105	17075	130	100	28	239.08	258	17
2606	16980				17115	17115	135	135	0	0.00	20	0
2607	17190				17190	17190	0	0	0	0.00	42	0
2608	17230	17175	17175	17175	17175	17175	-55	-55	1	8.59	54	0
2609	17015	17140	17140	17140	17140	17140	125	125	1	8.57	48	0
2610	16980	17130	17135	17125	17135	17130	155	150	3	25.70	85	3
2611	17175	17140	17190	17140	17190	17160	15	-15	5	42.90	9	4
Total									59691	508537.84	73544 / 945
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2512	116620	116820	117190	116580	116730	116890	110	270	14936	174592.89	13704	-8123
2601	116910	117100	117480	116850	117080	117160	170	250	85929	1006807.86	127335	-430
2602	117060	117110	117630	117000	117250	117320	190	260	23480	275480.15	60250	334
2603	117250	117300	117850	117190	117520	117550	270	300	7221	84886.15	16831	3011
2604	117550	117520	118080	117480	117750	117810	200	260	2416	28463.97	5401	1254
2605	117780	117760	118470	117710	118030	118050	250	270	2112	24932.18	14928	304
2606	118040	118280	118590	118150	118340	118330	300	290	67	792.84	2124	-9
2607	118250	118540	118760	118460	118510	118580	260	330	27	320.17	545	7
2608	118470	118820	119050	118750	118880	118860	410	390	11	130.75	259	-1
2609	118720	118950	119310	118790	119020	119080	300	360	150	1786.26	1891	105
2610	118980	119310	119510	119230	119400	119380	420	400	15	179.07	154	9
2611	119330	119770	119770	119470	119640	119550	310	220	6	71.73	62	3
Total									136370	1598444.02	243484 / -3536
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2512	299860	299850	305240	296840	304060	300050	4200	190	9786	293630.36	3965	-3045
2601	300440	300990	306060	297500	305040	301500	4600	1060	164903	4971967.49	56356	1513
2602	301470	301980	306550	298220	305340	302070	3870	600	32281	975117.53	25542	4019
2603	301930	301790	306600	298360	305320	302670	3390	740	6676	202068.65	7413	770
2604	301480	299710	306350	298240	305490	302960	4010	1480	1057	32023.21	3399	357
2605	300690	300740	305960	298010	304870	302300	4180	1610	639	19317.25	2145	305
2606	300820	300660	305730	297060	304730	301710	3910	890	136	4103.36	561	32
2607	300030	299680	305460	297790	303870	301360	3840	1330	30	904.08	66	1
2608	299910	299600	305050	297650	304630	301110	4720	1200	36	1084.00	72	5
2609	299890	298390	301910	297310	301370	299290	1480	-600	20	598.59	23	-1
2610	298810	298890	299370	298840	299370	299110	560	300	6	179.47	15	0
2611	296800				303820	303820	7020	7020	0	0.00	3	0
Total									215570	6500993.98	99560 / 3956
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2512	2669	2685	2685	2601	2673	2658	4	-11	3190	16963.73	2951	-1726
2601	2715	2724	2733	2705	2707	2718	-8	3	186850	1015841.31	360240	5038
2602	2733	2736	2753	2723	2732	2734	-1	1	33601	183751.65	112658	15597
2603	2814	2820	2834	2810	2819	2818	5	4	9809	55288.35	43136	1528
2604	2829	2836	2849	2829	2833	2836	4	7	1450	8225.15	22463	423
2605	2842	2843	2860	2839	2844	2848	2	6	13579	77347.49	63602	2151
2606	2857	2857	2872	2856	2861	2862	4	5	63	360.67	555	4
2607	2871	2871	2888	2871	2875	2877	4	6	178	1024.32	838	11
2608	2893	2891	2901	2886	2897	2893	4	0	83	480.25	258	40
2609	2911	2913	2925	2906	2911	2915	0	4	524	3055.15	1386	312
2610	2926	2938	2938	2919	2927	2928	1	2	7	41.00	140	6
2611	2949	2956	2956	2942	2945	2945	-4	-4	11	64.81	65	-4
Total									249345	1362443.89	608292 / 23380

Home > Market Data > SHFE