SHFE Metals Close Price For December 1, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2512	87230	87500	89500	87500	89210	88920	1980	1690	25109	1116464.57	48660	-8604
2601	87210	87630	89650	87520	89280	88830	2070	1620	189675	8424421.80	232702	14445
2602	87250	87680	89660	87520	89320	88890	2070	1640	89463	3976484.26	150105	18750
2603	87210	87450	89680	87450	89290	88880	2080	1670	37642	1672984.71	60703	7801
2604	87230	87400	89580	87400	89180	88780	1950	1550	8158	362156.17	24882	2618
2605	87150	87450	89540	87400	89150	88760	2000	1610	12097	536904.33	24782	2724
2606	87090	87290	89370	87260	89000	88500	1910	1410	3143	139080.10	13843	595
2607	86900	87120	89140	87120	88800	88180	1900	1280	878	38711.55	6919	319
2608	86610	86880	88910	86860	88580	88050	1970	1440	1045	46008.58	6972	194
2609	86550	86770	88770	86770	88420	87980	1870	1430	2336	102768.64	11075	272
2610	86370	86700	88660	86700	88450	87910	2080	1540	660	29013.32	3690	144
2611	86340	86610	88550	86540	88180	87930	1840	1590	1035	45506.58	1941	505
Total									371241	16490504.59	586274 / 39763
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2512	78060	78380	80520	77990	80000	79690	1940	1630	309	12312.41	1235	-54
2601	77830	78180	80200	78110	79990	79500	2160	1670	11955	475257.24	4617	851
2602	77880	78190	79900	78140	79660	79090	1780	1210	368	14552.92	122	25
2603	78060	78440	79540	78440	79540	78810	1480	750	21	827.54	3	1
2604	77650				78620	78620	970	970	0	0.00	1	0
2605	77000	80020	80020	80020	80020	80020	3020	3020	1	40.01	1	1
2606	77880				78690	78690	810	810	0	0.00	0	0
2607	77710				78630	78630	920	920	0	0.00	0	0
2608	77710				78630	78630	920	920	0	0.00	0	0
2609	77750				78570	78570	820	820	0	0.00	0	0
2610	77790				78570	78570	780	780	0	0.00	0	0
2611	77800				78070	78070	270	270	0	0.00	0	0
Total									12654	502990.12	5979 / 824
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2512	21480	21580	21865	21550	21815	21750	335	270	14193	154353.65	35785	-5048
2601	21510	21615	21915	21575	21865	21780	355	270	255926	2787065.27	265623	4953
2602	21555	21655	21950	21615	21900	21815	345	260	109757	1197375.99	197076	13473
2603	21585	21715	21955	21630	21910	21830	325	245	34227	373616.27	65866	6837
2604	21595	21550	21970	21550	21920	21850	325	255	7189	78541.24	30495	1571
2605	21610	21685	21990	21670	21940	21870	330	260	9848	107701.60	17425	995
2606	21670	21710	21995	21685	21975	21875	305	205	1156	12644.43	3758	4
2607	21670	21715	22005	21710	21960	21885	290	215	554	6062.75	1478	189
2608	21690	21715	22020	21715	22005	21915	315	225	221	2422.07	658	70
2609	21695	21780	22030	21780	22015	21935	320	240	251	2752.98	626	59
2610	21700	21760	22025	21730	22025	21945	325	245	96	1053.52	526	40
2611	21695	21770	22035	21765	22000	21920	305	225	65	712.40	139	18
Total									433483	4724302.17	619455 / 23161
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2512	22340	22415	22580	22345	22555	22505	215	165	7706	86715.08	10925	-3836
2601	22355	22450	22620	22380	22590	22520	235	165	128295	1444697.45	105756	4214
2602	22390	22495	22650	22410	22620	22555	230	165	39665	447360.10	49573	2233
2603	22410	22505	22660	22435	22635	22580	225	170	6122	69123.20	18120	137
2604	22450	22505	22690	22465	22655	22590	205	140	1028	11612.18	4688	296
2605	22465	22535	22720	22495	22705	22605	240	140	363	4102.99	1915	115
2606	22485	22575	22755	22480	22700	22660	215	175	79	895.13	806	15
2607	22490	22610	22730	22595	22725	22635	235	145	18	203.76	98	-2
2608	22515	22620	22620	22620	22620	22620	105	105	1	11.31	46	0
2609	22490	22700	22700	22700	22700	22700	210	210	1	11.35	78	0
2610	22560				22725	22725	165	165	0	0.00	72	0
2611	22620	22625	22785	22625	22780	22730	160	110	6	68.20	18	4
Total									183284	2064800.74	192095 / 3176
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2512	17015	17060	17130	17000	17060	17040	45	25	787	6706.09	1285	-397
2601	17035	17100	17175	17010	17075	17085	40	50	38782	331302.58	47187	-735
2602	17035	17080	17165	16995	17055	17065	20	30	12892	110008.34	24348	2741
2603	17070	17115	17165	17010	17080	17070	10	0	2663	22730.56	3108	1595
2604	17085	17165	17165	17070	17080	17090	-5	5	110	940.04	404	100
2605	17075	17140	17250	17065	17125	17125	50	50	18	154.16	269	11
2606	17115				17115	17115	0	0	0	0.00	20	0
2607	17190				17190	17190	0	0	0	0.00	42	0
2608	17175				17175	17175	0	0	0	0.00	54	0
2609	17140	17115	17115	17070	17070	17090	-70	-50	2	17.09	47	-1
2610	17130	17085	17110	17085	17110	17095	-20	-35	2	17.10	85	0
2611	17160				17160	17160	0	0	0	0.00	9	0
Total									55256	471875.96	76858 / 3314
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2512	116890	116700	118300	116510	117460	117230	570	340	5652	66262.82	11754	-1950
2601	117160	117080	118700	116730	117850	117480	690	320	145829	1713308.79	122891	-4444
2602	117320	117200	118890	116930	118060	117780	740	460	45039	530511.09	60295	45
2603	117550	117540	119080	117160	118240	117930	690	380	11723	138250.68	19972	3141
2604	117810	117850	119290	117400	118530	117990	720	180	4295	50680.99	7310	1909
2605	118050	118050	119570	117650	118810	118500	760	450	4661	55236.94	15259	331
2606	118330	118160	119790	118020	119100	118790	770	460	193	2292.67	2201	77
2607	118580	118710	120100	118220	119370	119200	790	620	64	762.94	560	15
2608	118860	118520	119960	118520	119780	119100	920	240	27	321.59	254	-5
2609	119080	119140	120610	118620	119820	119420	740	340	301	3594.69	1978	87
2610	119380	119420	120730	119160	120170	119580	790	200	21	251.13	156	2
2611	119550	119640	121000	119310	120260	120230	710	680	49	589.13	88	26
Total									217854	2562063.47	242718 / -766
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2512	300050	306010	312950	304150	305910	306500	5860	6450	2815	86282.01	3034	-931
2601	301500	306500	313700	304860	306580	307730	5080	6230	206251	6347106.73	52425	-3931
2602	302070	306970	314280	305360	307140	308490	5070	6420	41511	1280595.51	27360	1818
2603	302670	307000	314380	305430	307380	309120	4710	6450	11477	354779.46	8517	1104
2604	302960	307000	314200	305550	306950	308740	3990	5780	2135	65917.70	3698	299
2605	302300	306850	313540	305090	306910	307580	4610	5280	1047	32204.10	2334	189
2606	301710	305130	313200	304500	306350	307180	4640	5470	292	8969.69	704	143
2607	301360	306000	312140	304830	306870	308090	5510	6730	39	1201.57	79	13
2608	301110	304580	312310	304580	306500	306780	5390	5670	29	889.66	80	8
2609	299290	307020	309290	304670	308670	306170	9380	6880	17	520.50	25	2
2610	299110	305390	308590	304720	308590	305790	9480	6680	6	183.48	13	-2
2611	303820	305100	305100	305100	305100	305100	1280	1280	3	91.53	5	2
Total									265622	8178741.94	98274 / -1286
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2512	2658	2668	2668	2603	2622	2620	-36	-38	686	3595.98	2760	-191
2601	2718	2701	2705	2668	2677	2682	-41	-36	242094	1298947.18	359920	-320
2602	2734	2731	2731	2698	2708	2707	-26	-27	42129	228095.87	124373	11715
2603	2818	2816	2816	2787	2802	2796	-16	-22	7084	39622.66	43848	712
2604	2836	2828	2835	2807	2820	2817	-16	-19	1143	6440.17	22762	299
2605	2848	2842	2843	2821	2835	2830	-13	-18	25129	142276.43	66964	3362
2606	2862	2845	2864	2836	2864	2852	2	-10	331	1888.15	651	96
2607	2877	2865	2900	2855	2892	2877	15	0	454	2612.61	906	68
2608	2893	2881	2916	2871	2910	2895	17	2	179	1036.42	309	51
2609	2915	2918	2941	2897	2928	2914	13	-1	2777	16184.89	3324	1938
2610	2928	2911	2950	2911	2918	2929	-10	1	119	697.26	180	40
2611	2945	2937	2970	2923	2960	2942	15	-3	149	877.00	115	50
Total									322274	1742274.63	626112 / 17820

Home > Market Data > SHFE