SHFE Metals Close Price For December 5, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2512	90840	90600	92820	90360	92720	91610	1880	770	16675	763863.05	32465	-4810
2601	90790	90600	92910	90400	92780	91560	1990	770	188062	8609587.69	236494	1924
2602	90830	90520	92950	90460	92820	91640	1990	810	105734	4844955.90	185623	12078
2603	90830	90710	92930	90400	92800	91720	1970	890	46923	2152010.76	84067	6630
2604	90720	90620	92810	90330	92720	91670	2000	950	14569	667830.84	31860	1618
2605	90460	90590	92680	90190	92610	91520	2150	1060	17651	807716.86	30559	3552
2606	90190	90000	92470	89930	92310	91000	2120	810	4467	203253.96	17694	552
2607	90020	89970	92330	89810	92260	90630	2240	610	2404	108946.74	8836	789
2608	89750	89920	92130	89610	92120	90410	2370	660	1312	59315.05	6945	216
2609	89550	89600	92200	89460	91870	90570	2320	1020	2033	92068.01	10787	218
2610	89490	89600	91860	89420	91800	90270	2310	780	738	33310.26	4082	69
2611	89250	89400	91980	89170	91600	90730	2350	1480	2412	109421.06	4249	1126
Total									402980	18452280.15	653661 / 23962
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2512	80820				82190	82190	1370	1370	0	0.00	1195	0
2601	81790	81710	83560	81520	83390	82460	1600	670	11403	470175.62	5499	386
2602	81440	81210	83180	81060	83050	81570	1610	130	575	23451.76	482	51
2603	81240	81260	81260	81260	81260	81260	20	20	2	81.26	3	0
2604	81710	81370	81370	81370	81370	81370	-340	-340	1	40.69	2	0
2605	81060				82760	82760	1700	1700	0	0.00	2	0
2606	80290				81390	81390	1100	1100	0	0.00	0	0
2607	80370	81020	82090	81020	82090	81550	1720	1180	2	81.56	1	1
2608	80370				81320	81320	950	950	0	0.00	0	0
2609	80280				81270	81270	990	990	0	0.00	0	0
2610	80280				81270	81270	990	990	0	0.00	0	0
2611	80390				81200	81200	810	810	0	0.00	0	0
Total									11983	493830.88	7184 / 438
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2512	22035	21930	22335	21930	22330	22185	295	150	11405	126522.99	20360	-4310
2601	22060	22015	22395	21965	22345	22215	285	155	261512	2905090.11	245335	878
2602	22115	22080	22450	22045	22400	22280	285	165	200237	2230862.23	293730	33107
2603	22135	22095	22460	22060	22415	22295	280	160	47844	533354.33	96118	7321
2604	22180	22100	22470	22080	22430	22325	250	145	11091	123808.28	38143	2438
2605	22170	22100	22470	22090	22440	22315	270	145	11509	128428.78	23202	1344
2606	22170	22115	22475	22105	22425	22335	255	165	4373	48841.54	6074	1146
2607	22210	22170	22485	22125	22450	22365	240	155	415	4640.78	1568	71
2608	22195	22110	22470	22110	22470	22335	275	140	165	1842.78	914	12
2609	22210	22135	22495	22135	22465	22380	255	170	231	2585.34	796	61
2610	22205	22190	22480	22150	22475	22355	270	150	110	1229.54	656	16
2611	22215	22175	22515	22140	22465	22365	250	150	105	1174.33	228	28
Total									548997	6108381.02	727124 / 42112
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2512	22805	22850	23265	22830	23265	23075	460	270	3285	37904.45	5760	-1240
2601	22840	22835	23305	22815	23305	23060	465	220	163149	1881397.02	107552	1868
2602	22890	22890	23325	22850	23315	23095	425	205	69432	801888.11	63652	2863
2603	22905	22885	23335	22875	23335	23090	430	185	22182	256117.44	22692	1891
2604	22925	22915	23325	22915	23325	23130	400	205	2579	29828.08	4792	409
2605	22955	22950	23350	22945	23350	23130	395	175	944	10917.98	2379	155
2606	22980	22965	23320	22965	23320	23220	340	240	548	6363.55	918	138
2607	23010	23030	23325	23030	23325	23145	315	135	25	289.36	99	2
2608	22965	22945	23320	22945	23320	23140	355	175	20	231.42	46	3
2609	23005	23080	23345	23080	23345	23205	340	200	23	266.88	77	-4
2610	23020	23085	23330	23085	23295	23220	275	200	31	359.98	73	2
2611	23045	23085	23360	23070	23345	23305	300	260	22	256.39	20	0
Total									262240	3025820.65	208060 / 6087
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2512	17195	17175	17310	17175	17280	17255	85	60	260	2243.25	1510	130
2601	17185	17200	17375	17200	17290	17300	105	115	44508	385050.93	44944	-1638
2602	17175	17280	17385	17205	17305	17310	130	135	17503	151505.34	29757	1953
2603	17175	17230	17390	17215	17330	17330	155	155	1845	15988.67	3721	281
2604	17265	17305	17405	17305	17340	17330	75	65	20	173.30	408	0
2605	17240	17320	17410	17320	17370	17380	130	140	45	391.05	284	16
2606	17255	17410	17410	17410	17410	17410	155	155	1	8.71	19	0
2607	17230				17255	17255	25	25	0	0.00	40	0
2608	17225	17380	17380	17380	17380	17380	155	155	2	17.38	53	0
2609	17255	17395	17445	17345	17345	17400	90	145	6	52.21	45	-2
2610	17235	17345	17355	17340	17340	17345	105	110	3	26.02	92	0
2611	17265	17425	17435	17400	17415	17415	150	150	6	52.25	17	1
Total									64199	555509.11	80890 / 741
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2512	117400	117790	117950	117050	117450	117380	50	-20	702	8240.71	9612	-384
2601	117730	117800	118350	117430	117790	117760	60	30	107217	1262659.43	117636	-405
2602	117950	117940	118510	117620	117950	117950	0	0	32193	379718.55	67734	1718
2603	118170	118240	118730	117850	118200	118170	30	0	7830	92527.78	23157	284
2604	118410	118540	118980	118120	118440	118400	30	-10	866	10253.82	8510	344
2605	118680	118800	119270	118370	118700	118680	20	0	2788	33088.26	16230	121
2606	118960	119130	119280	118690	118900	118920	-60	-40	75	891.96	2329	22
2607	119220	119440	119500	118880	119280	119190	60	-30	21	250.31	579	0
2608	119560	119390	119560	119220	119560	119340	0	-220	5	59.67	256	1
2609	119650	119960	120200	119240	119790	119540	140	-110	273	3263.58	2856	223
2610	119930	119630	120000	119630	119770	119790	-160	-140	6	71.88	158	2
2611	120150	120240	120240	120070	120100	120150	-50	0	10	120.15	123	7
Total									151986	1791146.09	249180 / 1933
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2512	318030	315360	320300	313250	316950	316590	-1080	-1440	266	8421.30	2542	-126
2601	318380	315140	321200	313750	317500	318060	-880	-320	291276	9264442.80	50788	-1269
2602	319030	316230	321870	314330	318150	318550	-880	-480	59975	1910522.39	35355	937
2603	319330	316890	322090	315000	318740	319060	-590	-270	13645	435358.15	11308	566
2604	318940	315850	321880	314720	318440	318630	-500	-310	2136	68059.80	4114	48
2605	318820	315900	321480	314140	318030	317760	-790	-1060	1465	46552.50	2901	409
2606	318160	315000	320680	315000	317450	317370	-710	-790	321	10187.83	973	131
2607	317500	317950	319460	314650	318220	317850	720	350	43	1366.78	97	-1
2608	317500	315040	320230	314000	316630	316920	-870	-580	53	1679.70	255	5
2609	317640	316920	319800	315140	317620	316990	-20	-650	29	919.27	41	0
2610	318360	317430	320100	315540	316900	318780	-1460	420	20	637.56	15	1
2611	316980	315800	320180	315000	316940	317550	-40	570	11	349.31	11	2
Total									369240	11748497.40	108400 / 703
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2512	2567	2571	2571	2533	2540	2548	-27	-19	360	1834.59	2370	75
2601	2620	2615	2618	2551	2555	2579	-65	-41	268163	1383602.30	327278	-2051
2602	2642	2630	2635	2576	2583	2603	-59	-39	62435	325145.76	165763	11789
2603	2763	2744	2750	2692	2700	2718	-63	-45	14689	79869.89	53831	3584
2604	2779	2764	2768	2715	2719	2747	-60	-32	1559	8567.28	24604	125
2605	2794	2789	2789	2727	2735	2755	-59	-39	38519	212278.34	89771	7396
2606	2818	2801	2802	2750	2756	2779	-62	-39	309	1718.03	830	115
2607	2849	2830	2830	2771	2788	2805	-61	-44	84	471.28	1036	15
2608	2874	2846	2850	2805	2809	2823	-65	-51	35	197.67	325	3
2609	2903	2879	2879	2826	2833	2852	-70	-51	1033	5892.31	7033	373
2610	2910	2901	2901	2862	2865	2876	-45	-34	84	483.17	226	1
2611	2932	2921	2922	2884	2890	2900	-42	-32	75	435.01	195	4
Total									387345	2020495.63	673262 / 21429
efp			2580	2580					15

Home > Market Data > SHFE