SHFE Metals Close Price For December 4, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2512	88900	89780	91360	89780	90960	90840	2060	1940	18665	847842.18	37275	-2805
2601	88970	90070	91450	90050	90980	90790	2010	1820	225331	10229603.67	234570	10586
2602	88980	90080	91480	90080	91020	90830	2040	1850	121061	5498087.25	173545	11823
2603	88960	89960	91470	89960	91010	90830	2050	1870	49583	2252036.57	77437	8127
2604	88830	89920	91340	89910	90840	90720	2010	1890	11474	520492.35	30242	1283
2605	88630	89450	91150	89450	90700	90460	2070	1830	13237	598723.99	27007	254
2606	88330	89240	90850	89240	90370	90190	2040	1860	5242	236406.95	17142	1223
2607	87990	89480	90630	89350	90250	90020	2260	2030	2132	95962.42	8047	744
2608	87850	89050	90450	89050	90090	89750	2240	1900	1686	75666.93	6729	-468
2609	87720	89000	90250	88670	89900	89550	2180	1830	2768	123949.40	10569	-673
2610	87710	89000	90050	88870	89740	89490	2030	1780	976	43673.53	4013	257
2611	87600	88450	89960	88450	89630	89250	2030	1650	2018	90053.45	3123	580
Total									454173	20612498.65	629699 / 30931
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2512	80010				80820	80820	810	810	0	0.00	1195	0
2601	79720	80640	82430	80640	82080	81790	2360	2070	12755	521656.57	5113	315
2602	79450	80250	82060	80250	81610	81440	2160	1990	825	33596.79	431	150
2603	79670	81550	81550	80910	81350	81240	1680	1570	7	284.37	3	1
2604	78620	81550	82700	80960	80960	81710	2340	3090	7	286.00	2	1
2605	79750	80670	81460	80670	81460	81060	1710	1310	2	81.07	2	1
2606	78690				80290	80290	1600	1600	0	0.00	0	0
2607	78630				80370	80370	1740	1740	0	0.00	0	0
2608	78630				80370	80370	1740	1740	0	0.00	0	0
2609	78570				80280	80280	1710	1710	0	0.00	0	0
2610	78570				80280	80280	1710	1710	0	0.00	0	0
2611	78250				80390	80390	2140	2140	0	0.00	0	0
Total									13596	555904.79	6746 / 468
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2512	21855	21905	22155	21875	22055	22035	200	180	9180	101149.30	24670	-2570
2601	21895	21935	22220	21925	22060	22060	165	165	246366	2717913.27	244457	-4791
2602	21940	21995	22265	21975	22115	22115	175	175	167437	1851658.73	260623	33200
2603	21955	22035	22280	21990	22140	22135	185	180	51764	572912.76	88797	7196
2604	21975	22020	22290	22005	22155	22180	180	205	12926	143378.03	35705	2652
2605	21990	22000	22295	22000	22165	22170	175	180	14823	164336.52	21858	3224
2606	22010	22035	22300	22020	22180	22170	170	160	2802	31063.24	4928	965
2607	22020	22085	22305	22065	22200	22210	180	190	238	2643.06	1497	5
2608	22015	22035	22320	22035	22200	22195	185	180	150	1664.79	902	42
2609	22050	22070	22320	22070	22200	22210	150	160	240	2665.41	735	56
2610	22050	22115	22310	22115	22200	22205	150	155	150	1665.71	640	55
2611	22040	22090	22290	22090	22250	22215	210	175	90	999.71	200	20
Total									506166	5592050.53	685012 / 40054
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2512	22685	22630	22940	22590	22820	22805	135	120	4605	52519.34	7000	-1250
2601	22740	22710	23000	22650	22865	22840	125	100	164347	1877193.55	105684	1099
2602	22775	22740	23035	22690	22905	22890	130	115	58404	668562.72	60789	5509
2603	22790	22780	23050	22705	22915	22905	125	115	14315	163957.80	20801	854
2604	22825	22780	23065	22730	22925	22925	100	100	2983	34197.12	4383	-397
2605	22830	22770	23100	22765	22940	22955	110	125	758	8701.74	2224	305
2606	22830	22850	23100	22775	22970	22980	140	150	57	654.94	780	13
2607	22875	22985	23125	22950	22990	23010	115	135	11	126.57	97	0
2608	22870	22825	23085	22825	23005	22965	135	95	6	68.90	43	0
2609	22785	22850	23100	22845	23005	23005	220	220	14	161.04	81	3
2610	22910	22880	23080	22865	23020	23020	110	110	24	276.25	71	8
2611	22935	22975	23145	22975	23030	23045	95	110	14	161.32	20	4
Total									245538	2806581.28	201973 / 6148
efp			22690	22690					200
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2512	17165	17170	17230	17165	17220	17195	55	30	240	2063.40	1380	105
2601	17185	17240	17285	17120	17245	17185	60	0	37288	320474.87	46582	-45
2602	17160	17175	17275	17100	17235	17175	75	15	15756	135333.02	27804	751
2603	17165	17185	17280	17105	17240	17175	75	10	2076	17830.12	3440	230
2604	17165	17135	17325	17135	17305	17265	140	100	29	250.36	408	-9
2605	17190	17155	17350	17155	17350	17240	160	50	30	258.60	268	3
2606	17135	17255	17255	17255	17255	17255	120	120	2	17.26	19	1
2607	17165	17165	17270	17165	17230	17230	65	65	4	34.47	40	-1
2608	17225				17225	17225	0	0	0	0.00	53	0
2609	17240	17255	17255	17255	17255	17255	15	15	1	8.63	47	0
2610	17200	17230	17280	17230	17235	17235	35	35	9	77.58	92	7
2611	17275	17175	17295	17175	17280	17265	5	-10	8	69.06	16	6
Total									55443	476417.35	80149 / 1048
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2512	117320	117340	117800	117150	117340	117400	20	80	612	7185.11	9996	-216
2601	117610	117870	118210	117380	117760	117730	150	120	103322	1216492.41	118041	-577
2602	117840	117990	118420	117610	117940	117950	100	110	29238	344886.47	66016	2402
2603	118050	118370	118590	117830	118220	118170	170	120	9857	116481.83	22873	546
2604	118200	118580	118850	118090	118450	118410	250	210	703	8324.39	8166	175
2605	118470	119100	119130	118350	118710	118680	240	210	4021	47724.27	16109	878
2606	118780	118850	119280	118650	118940	118960	160	180	107	1272.96	2307	16
2607	119090	119070	119590	118980	119190	119220	100	130	38	453.04	579	7
2608	119380	119460	119730	119100	119100	119560	-280	180	16	191.30	255	0
2609	119590	119630	120010	119290	119850	119650	260	60	388	4642.66	2633	296
2610	119730	119810	120110	119750	120000	119930	270	200	8	95.95	156	3
2611	119860	120010	120440	119920	120150	120150	290	290	23	276.35	116	17
Total									148333	1748026.74	247247 / 3547
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2512	308730	313410	322590	313410	315520	318030	6790	9300	770	24488.74	2668	-206
2601	309340	312930	323700	312930	316230	318380	6890	9040	344967	10983269.96	52057	-998
2602	310400	313360	324360	313360	316970	319030	6570	8630	79327	2530780.23	34418	3211
2603	310780	313890	324590	313890	317360	319330	6580	8550	18985	606251.27	10742	1619
2604	310490	313800	324280	313800	317100	318940	6610	8450	2894	92302.30	4066	182
2605	310090	313400	324020	313400	316700	318820	6610	8730	1787	56973.82	2492	158
2606	309440	313200	323560	313200	316360	318160	6920	8720	389	12376.62	842	127
2607	310350	314080	321000	314080	316240	317500	5890	7150	45	1428.79	98	6
2608	308430	314000	322510	313780	314990	317500	6560	9070	193	6127.93	250	94
2609	307750	314410	322570	314290	315340	317640	7590	9890	63	2001.14	41	13
2610	307710	316810	319560	315560	315700	318360	7990	10650	14	445.71	14	2
2611	309870	318190	318190	315240	315800	316980	5930	7110	7	221.89	9	3
Total									449441	14316668.40	107697 / 4211
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2512	2585	2585	2585	2562	2567	2567	-18	-18	180	924.24	2295	-120
2601	2646	2641	2643	2602	2615	2620	-31	-26	184384	966291.37	329329	-15058
2602	2672	2669	2671	2622	2635	2642	-37	-30	42930	226879.48	153974	8283
2603	2781	2783	2788	2734	2747	2763	-34	-18	17954	99224.63	50247	1870
2604	2806	2808	2808	2757	2768	2779	-38	-27	2601	14460.75	24479	815
2605	2820	2817	2825	2767	2784	2794	-36	-26	38491	215105.98	82375	6373
2606	2840	2846	2846	2790	2804	2818	-36	-22	151	851.23	715	22
2607	2875	2873	2873	2823	2832	2849	-43	-26	167	951.62	1021	21
2608	2895	2892	2895	2855	2858	2874	-37	-21	55	316.19	322	7
2609	2923	2920	2923	2867	2880	2903	-43	-20	2413	14010.33	6660	1265
2610	2936	2927	2935	2891	2906	2910	-30	-26	325	1891.76	225	34
2611	2957	2959	2959	2904	2930	2932	-27	-25	235	1378.09	191	32
Total									289886	1542285.68	651833 / 3544
efp			2603	2603					150

Home > Market Data > SHFE