SHFE Metals Close Price For December 2, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2512	88920	89300	89840	88310	88870	88770	-50	-150	18100	803441.93	43835	-4825
2601	88830	89410	89920	88330	88920	89090	90	260	143305	6383849.75	225606	-7096
2602	88890	89450	89940	88390	88930	89080	40	190	67707	3015769.40	153068	2963
2603	88880	89300	89920	88380	88940	89030	60	150	29555	1315693.88	65557	4854
2604	88780	89300	89810	88300	88850	88970	70	190	5283	235021.49	25522	640
2605	88760	89170	89740	88190	88760	88950	0	190	9593	426688.92	26263	1481
2606	88500	89080	89560	87910	88450	88590	-50	90	4861	215320.48	15170	1327
2607	88180	88970	89350	87780	88330	88660	150	480	1647	73015.48	7470	551
2608	88050	88720	89090	87500	88040	88350	-10	300	1295	57206.94	7338	366
2609	87980	88580	88890	87340	87920	88120	-60	140	1893	83413.57	11524	449
2610	87910	88550	88790	87340	87860	87910	-50	0	459	20176.71	3748	58
2611	87930	88300	88590	87100	87820	87840	-110	-90	964	42342.88	2382	441
Total									284662	12671941.39	587483 / 1209
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2512	79690	79450	79450	79450	79450	79450	-240	-240	15	595.88	1245	10
2601	79500	80070	80520	79110	79620	79770	120	270	7607	303426.90	4542	-75
2602	79090	79840	80230	78840	79330	79550	240	460	569	22632.15	231	109
2603	78810	79460	79460	79100	79100	79290	290	480	3	118.94	2	-1
2604	78620				78620	78620	0	0	0	0.00	1	0
2605	80020	79300	79680	79300	79680	79490	-340	-530	2	79.49	0	-1
2606	78690				78690	78690	0	0	0	0.00	0	0
2607	78630				78630	78630	0	0	0	0.00	0	0
2608	78630				78630	78630	0	0	0	0.00	0	0
2609	78570				78570	78570	0	0	0	0.00	0	0
2610	78570				78570	78570	0	0	0	0.00	0	0
2611	78070				78070	78070	0	0	0	0.00	0	0
Total									8196	326853.35	6021 / 42
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2512	21750	21830	21885	21720	21870	21785	120	35	10870	118410.69	30240	-5545
2601	21780	21870	21940	21755	21910	21855	130	75	177992	1945177.92	258440	-7183
2602	21815	21945	21975	21800	21945	21895	130	80	93643	1025213.30	215917	18841
2603	21830	21935	21980	21815	21955	21900	125	70	25699	281468.10	71933	6067
2604	21850	21945	21995	21835	21965	21915	115	65	4819	52815.94	31949	1454
2605	21870	22000	22020	21845	21980	21940	110	70	6133	67289.93	18369	944
2606	21875	21975	22035	21865	22005	21950	130	75	815	8944.91	3924	166
2607	21885	22005	22035	21865	22035	21945	150	60	268	2940.81	1476	-2
2608	21915	22005	22065	21885	22030	21930	115	15	278	3048.53	819	161
2609	21935	22020	22070	21905	22035	21985	100	50	135	1484.31	657	31
2610	21945	22040	22065	21910	22025	22000	80	55	98	1078.18	586	60
2611	21920	22035	22070	21940	22060	22015	140	95	101	1111.92	172	33
Total									320851	3508984.52	634482 / 15027
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2512	22505	22640	22720	22605	22700	22670	195	165	4865	55152.55	9660	-1265
2601	22520	22650	22765	22640	22745	22705	225	185	122766	1393861.29	106325	569
2602	22555	22700	22795	22670	22775	22730	220	175	39057	443946.77	53415	3842
2603	22580	22685	22815	22685	22790	22755	210	175	8450	96146.40	19093	973
2604	22590	22765	22835	22720	22805	22775	215	185	681	7756.00	4625	-63
2605	22605	22665	22860	22665	22835	22800	230	195	324	3694.02	1929	14
2606	22660	22795	22875	22745	22870	22805	210	145	229	2611.73	792	-14
2607	22635	22810	22855	22810	22855	22825	220	190	4	45.65	98	0
2608	22620				22675	22675	55	55	0	0.00	46	0
2609	22700	22810	22900	22810	22895	22855	195	155	26	297.14	81	3
2610	22725	22865	22915	22865	22900	22880	175	155	15	171.62	65	-7
2611	22730	22890	22905	22890	22905	22895	175	165	3	34.35	19	1
Total									176420	2003717.50	196148 / 4053
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2512	17040	17150	17195	17085	17180	17145	140	105	535	4586.95	1220	-65
2601	17085	17145	17230	17110	17210	17180	125	95	52077	447393.63	47601	414
2602	17065	17080	17200	17070	17175	17145	110	80	15389	131925.37	25949	1601
2603	17070	17130	17210	17085	17185	17155	115	85	1867	16014.40	3204	96
2604	17090	17155	17195	17135	17180	17155	90	65	27	231.65	420	16
2605	17125	17165	17200	17150	17200	17175	75	50	24	206.11	268	-1
2606	17115	17195	17200	17135	17200	17160	85	45	6	51.48	19	-1
2607	17190				17190	17190	0	0	0	0.00	42	0
2608	17175				17230	17230	55	55	0	0.00	54	0
2609	17090				17220	17220	130	130	0	0.00	47	0
2610	17095	17190	17190	17190	17190	17190	95	95	2	17.19	85	0
2611	17160				17250	17250	90	90	0	0.00	9	0
Total									69927	600426.79	78918 / 2060
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2512	117230	117460	117770	117000	117700	117380	470	150	2268	26623.96	11202	-552
2601	117480	117800	118140	117330	118050	117740	570	260	88522	1042284.00	121924	-967
2602	117780	118060	118330	117540	118280	117940	500	160	30350	357965.32	61455	1160
2603	117930	118200	118550	117760	118470	118140	540	210	8483	100225.49	21453	1481
2604	117990	118310	118770	118020	118730	118430	740	440	1421	16829.69	7736	426
2605	118500	118600	119050	118110	118960	118620	460	120	2875	34105.15	15343	84
2606	118790	118830	119260	118530	119260	118910	470	120	122	1450.71	2243	42
2607	119200	119140	119590	118750	119560	119110	360	-90	45	536.01	561	1
2608	119100	119670	119670	119060	119270	119230	170	130	13	155.00	255	1
2609	119420	119560	120090	119220	120030	119620	610	200	266	3182.02	2174	196
2610	119580	119870	120210	119690	120110	119870	530	290	25	299.69	155	-1
2611	120230	120130	120610	119850	120360	120200	130	-30	24	288.49	94	6
Total									134414	1583945.52	244595 / 1877
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2512	306500	303810	307060	303040	306160	305230	-340	-1270	926	28264.60	2912	-122
2601	307730	305000	308100	303500	306980	305800	-750	-1930	134175	4103191.48	49218	-3207
2602	308490	305500	308630	304130	307500	306400	-990	-2090	23408	717239.75	27645	284
2603	309120	306370	308750	304220	307780	306640	-1340	-2480	6984	214157.93	8849	332
2604	308740	306380	308730	304130	307520	306660	-1220	-2080	1255	38486.61	3921	223
2605	307580	304970	308110	303640	307130	305950	-450	-1630	363	11106.08	2316	-18
2606	307180	305000	307650	303800	306540	305640	-640	-1540	157	4798.63	702	-2
2607	308090	305860	306480	303380	305010	305120	-3080	-2970	24	732.31	80	1
2608	306780	306300	306750	304000	305600	305450	-1180	-1330	28	855.27	79	-1
2609	306170	305960	306470	303620	305240	305880	-930	-290	24	734.12	24	-1
2610	305790	304670	304670	304670	304670	304670	-1120	-1120	1	30.47	13	0
2611	305100	305700	305700	305700	305700	305700	600	600	1	30.57	6	1
Total									167346	5119627.82	95765 / -2510
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2512	2620	2622	2630	2602	2611	2613	-9	-7	195	1019.28	2565	-195
2601	2682	2687	2697	2661	2670	2677	-12	-5	177842	952407.80	358708	-1212
2602	2707	2710	2720	2690	2696	2704	-11	-3	26448	143057.80	129877	5504
2603	2796	2787	2820	2787	2798	2801	2	5	9447	52924.24	45331	1483
2604	2817	2821	2842	2813	2819	2828	2	11	1519	8591.61	23229	467
2605	2830	2837	2852	2827	2836	2838	6	8	19777	112281.54	71093	4129
2606	2852	2863	2875	2851	2852	2860	0	8	109	623.63	657	6
2607	2877	2895	2904	2883	2893	2893	16	16	244	1411.83	967	61
2608	2895	2917	2921	2904	2904	2910	9	15	49	285.21	316	7
2609	2914	2927	2945	2922	2926	2933	12	19	920	5397.02	3913	589
2610	2929	2951	2959	2938	2943	2950	14	21	20	118.00	187	7
2611	2942	3012	3012	2954	2964	2969	22	27	62	368.24	141	26
Total									236632	1278486.19	636984 / 10872
efp			2610	2610					90

Home > Market Data > SHFE