SHFE Metals Close Price For December 11, 2025
Thursday, Dec 11, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2512 | 91660 | 92270 | 92930 | 91410 | 92180 | 92330 | 520 | 670 | 11210 | 517517.05 | 10415 | -5245 |
| 2601 | 91480 | 92250 | 93000 | 91450 | 92210 | 92280 | 730 | 800 | 138577 | 6394008.63 | 190379 | -9994 |
| 2602 | 91550 | 92330 | 93120 | 91500 | 92310 | 92370 | 760 | 820 | 117954 | 5448265.01 | 209963 | 8958 |
| 2603 | 91610 | 92210 | 93110 | 91560 | 92290 | 92430 | 680 | 820 | 42991 | 1986887.11 | 96522 | 3186 |
| 2604 | 91530 | 92300 | 92990 | 91510 | 92180 | 92350 | 650 | 820 | 8645 | 399208.86 | 32724 | -200 |
| 2605 | 91400 | 92050 | 92850 | 91390 | 92030 | 92180 | 630 | 780 | 11923 | 549575.60 | 30904 | -394 |
| 2606 | 91290 | 91950 | 92610 | 91160 | 91800 | 91960 | 510 | 670 | 3121 | 143508.51 | 18724 | -144 |
| 2607 | 91220 | 91940 | 92500 | 91100 | 91670 | 91750 | 450 | 530 | 1421 | 65191.72 | 9972 | 216 |
| 2608 | 90920 | 91600 | 92280 | 90860 | 91570 | 91600 | 650 | 680 | 630 | 28855.00 | 7814 | -99 |
| 2609 | 90800 | 91490 | 92180 | 90750 | 91380 | 91580 | 580 | 780 | 1938 | 88747.11 | 12062 | 282 |
| 2610 | 90710 | 91350 | 92000 | 90590 | 91170 | 91500 | 460 | 790 | 1289 | 58974.44 | 5378 | 324 |
| 2611 | 90640 | 91200 | 91920 | 90550 | 91080 | 91230 | 440 | 590 | 1457 | 66465.32 | 6335 | 487 |
| Total | | 341156 | 15747204.33 | 631192 / -2623 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2512 | 82200 | 82500 | 82550 | 82500 | 82550 | 82530 | 350 | 330 | 160 | 6602.75 | 1190 | 0 |
| 2601 | 81930 | 82610 | 83380 | 81940 | 82650 | 82680 | 720 | 750 | 6694 | 276749.52 | 4366 | -101 |
| 2602 | 81760 | 82530 | 83210 | 81940 | 82490 | 82690 | 730 | 930 | 310 | 12818.25 | 582 | 60 |
| 2603 | 82000 | | | | 82000 | 82000 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2604 | 81700 | | | | 81700 | 81700 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2605 | 81970 | | | | 82140 | 82140 | 170 | 170 | 0 | 0.00 | 2 | 0 |
| 2606 | 81800 | | | | 81800 | 81800 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2607 | 81560 | | | | 81560 | 81560 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2608 | 81560 | | | | 81560 | 81560 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2609 | 81500 | | | | 81500 | 81500 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2610 | 81500 | | | | 81500 | 81500 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2611 | 81440 | | | | 81440 | 81440 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 7164 | 296170.51 | 6146 / -41 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2512 | 21830 | 21850 | 21970 | 21750 | 21875 | 21900 | 45 | 70 | 4430 | 48516.36 | 8085 | -2165 |
| 2601 | 21855 | 21910 | 22045 | 21810 | 21910 | 21930 | 55 | 75 | 113315 | 1242648.19 | 172312 | -13494 |
| 2602 | 21920 | 21990 | 22110 | 21865 | 21970 | 21995 | 50 | 75 | 189881 | 2088283.99 | 294576 | 11102 |
| 2603 | 21970 | 22005 | 22150 | 21905 | 22015 | 22035 | 45 | 65 | 38794 | 427460.69 | 102013 | 3518 |
| 2604 | 22020 | 22070 | 22180 | 21940 | 22055 | 22085 | 35 | 65 | 6471 | 71472.03 | 44573 | 101 |
| 2605 | 22020 | 22095 | 22205 | 21955 | 22075 | 22090 | 55 | 70 | 7509 | 82953.82 | 26323 | 628 |
| 2606 | 22000 | 22160 | 22220 | 21990 | 22100 | 22125 | 100 | 125 | 1059 | 11715.73 | 7592 | 179 |
| 2607 | 21985 | 22105 | 22220 | 21990 | 22120 | 22110 | 135 | 125 | 190 | 2100.79 | 1922 | 21 |
| 2608 | 22015 | 22085 | 22245 | 22000 | 22125 | 22135 | 110 | 120 | 164 | 1815.24 | 1015 | 43 |
| 2609 | 22070 | 22115 | 22260 | 22005 | 22145 | 22175 | 75 | 105 | 142 | 1574.77 | 755 | -9 |
| 2610 | 22120 | 22105 | 22260 | 22025 | 22140 | 22140 | 20 | 20 | 73 | 808.26 | 587 | -2 |
| 2611 | 22085 | 22160 | 22250 | 22100 | 22140 | 22160 | 55 | 75 | 51 | 565.12 | 323 | 14 |
| Total | | 362079 | 3979914.97 | 660076 / -64 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2512 | 23030 | 23165 | 23165 | 22940 | 22970 | 23020 | -60 | -10 | 1190 | 13699.74 | 3070 | -495 |
| 2601 | 23065 | 23050 | 23095 | 22920 | 22995 | 23000 | -70 | -65 | 93062 | 1070384.34 | 88499 | -4680 |
| 2602 | 23070 | 23095 | 23100 | 22935 | 23000 | 23020 | -70 | -50 | 55987 | 644436.16 | 71574 | 1645 |
| 2603 | 23085 | 23070 | 23115 | 22965 | 23035 | 23040 | -50 | -45 | 14640 | 168682.82 | 28945 | 673 |
| 2604 | 23105 | 23095 | 23120 | 22975 | 23035 | 23050 | -70 | -55 | 1491 | 17184.43 | 4816 | 126 |
| 2605 | 23085 | 23060 | 23130 | 22980 | 23045 | 23055 | -40 | -30 | 403 | 4646.24 | 2346 | 15 |
| 2606 | 23115 | 23075 | 23140 | 22995 | 23060 | 23075 | -55 | -40 | 155 | 1788.45 | 995 | 24 |
| 2607 | 23130 | 23070 | 23140 | 23045 | 23045 | 23095 | -85 | -35 | 5 | 57.74 | 101 | -1 |
| 2608 | 23110 | 22990 | 23140 | 22990 | 23065 | 23075 | -45 | -35 | 23 | 265.38 | 61 | 3 |
| 2609 | 23115 | 23110 | 23145 | 23070 | 23070 | 23100 | -45 | -15 | 10 | 115.51 | 88 | 5 |
| 2610 | 23110 | 23085 | 23100 | 23080 | 23080 | 23085 | -30 | -25 | 3 | 34.63 | 80 | 3 |
| 2611 | 23125 | 23150 | 23165 | 23120 | 23150 | 23140 | 25 | 15 | 7 | 81.01 | 31 | 0 |
| Total | | 166976 | 1921376.44 | 200606 / -2682 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2512 | 17050 | 17165 | 17170 | 17165 | 17170 | 17165 | 120 | 115 | 45 | 386.29 | 1585 | -5 |
| 2601 | 17075 | 17155 | 17220 | 17070 | 17155 | 17150 | 80 | 75 | 34885 | 299144.22 | 35754 | -3561 |
| 2602 | 17090 | 17140 | 17230 | 17080 | 17160 | 17160 | 70 | 70 | 14064 | 120682.30 | 34157 | 1440 |
| 2603 | 17090 | 17155 | 17225 | 17090 | 17145 | 17160 | 55 | 70 | 2532 | 21727.12 | 4476 | 70 |
| 2604 | 17075 | 17165 | 17220 | 17065 | 17180 | 17175 | 105 | 100 | 36 | 309.17 | 457 | 21 |
| 2605 | 17130 | 17195 | 17205 | 17095 | 17205 | 17125 | 75 | -5 | 21 | 179.85 | 281 | -14 |
| 2606 | 17350 | 17115 | 17210 | 17115 | 17180 | 17165 | -170 | -185 | 3 | 25.75 | 17 | -1 |
| 2607 | 17190 | | | | 17190 | 17190 | 0 | 0 | 0 | 0.00 | 38 | 0 |
| 2608 | 17095 | 17160 | 17240 | 17155 | 17240 | 17195 | 145 | 100 | 4 | 34.39 | 51 | 0 |
| 2609 | 17100 | 17205 | 17205 | 17205 | 17205 | 17205 | 105 | 105 | 1 | 8.60 | 42 | -1 |
| 2610 | 17125 | 17255 | 17255 | 17225 | 17225 | 17240 | 100 | 115 | 2 | 17.24 | 95 | 0 |
| 2611 | 17110 | 17210 | 17255 | 17135 | 17255 | 17165 | 145 | 55 | 10 | 85.84 | 12 | -1 |
| Total | | 51603 | 442600.77 | 76965 / -2052 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2512 | 116470 | 116360 | 116360 | 115400 | 115400 | 115720 | -1070 | -750 | 18 | 208.30 | 8550 | 0 |
| 2601 | 116940 | 116970 | 116970 | 115520 | 115870 | 116220 | -1070 | -720 | 106815 | 1241505.15 | 106302 | 3719 |
| 2602 | 117110 | 117000 | 117120 | 115720 | 116060 | 116370 | -1050 | -740 | 36163 | 420853.37 | 72905 | 3729 |
| 2603 | 117310 | 117280 | 117340 | 115930 | 116290 | 116620 | -1020 | -690 | 14680 | 171202.45 | 28274 | 2918 |
| 2604 | 117550 | 117590 | 117590 | 116220 | 116500 | 116800 | -1050 | -750 | 1539 | 17976.24 | 10654 | 662 |
| 2605 | 117840 | 117910 | 117910 | 116440 | 116740 | 117110 | -1100 | -730 | 4611 | 53999.79 | 17760 | 645 |
| 2606 | 117750 | 117810 | 117850 | 116740 | 117040 | 117280 | -710 | -470 | 122 | 1430.87 | 2426 | 15 |
| 2607 | 118300 | 118180 | 118510 | 117000 | 117290 | 117660 | -1010 | -640 | 57 | 670.71 | 563 | -15 |
| 2608 | 118550 | 118440 | 118440 | 117280 | 117570 | 117860 | -980 | -690 | 16 | 188.59 | 288 | 1 |
| 2609 | 118730 | 118710 | 118750 | 117430 | 117820 | 118010 | -910 | -720 | 143 | 1687.66 | 3272 | 43 |
| 2610 | 118970 | 118560 | 118560 | 117850 | 118000 | 118050 | -970 | -920 | 13 | 153.47 | 162 | 4 |
| 2611 | 119030 | 119050 | 119050 | 118080 | 118160 | 118530 | -870 | -500 | 29 | 343.74 | 134 | 13 |
| Total | | 164206 | 1910220.33 | 251290 / 11734 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2512 | 316400 | 322500 | 322500 | 315000 | 318710 | 319610 | 2310 | 3210 | 212 | 6775.76 | 2176 | -32 |
| 2601 | 317360 | 321570 | 323160 | 314700 | 320600 | 318540 | 3240 | 1180 | 226914 | 7228287.74 | 42785 | -4714 |
| 2602 | 318430 | 322950 | 323990 | 315650 | 321310 | 319400 | 2880 | 970 | 66434 | 2121943.92 | 41778 | 2501 |
| 2603 | 319200 | 322610 | 324350 | 316110 | 321790 | 320030 | 2590 | 830 | 11842 | 378984.81 | 11799 | 479 |
| 2604 | 319290 | 322750 | 324570 | 316240 | 321770 | 320060 | 2480 | 770 | 2675 | 85618.25 | 4541 | 238 |
| 2605 | 319500 | 321480 | 324210 | 316000 | 321220 | 319810 | 1720 | 310 | 785 | 25105.78 | 2901 | -43 |
| 2606 | 318680 | 321150 | 323200 | 315990 | 320800 | 319630 | 2120 | 950 | 185 | 5913.21 | 1022 | 50 |
| 2607 | 316650 | 320030 | 320550 | 315000 | 320110 | 318770 | 3460 | 2120 | 30 | 956.32 | 82 | -3 |
| 2608 | 316660 | 319840 | 322820 | 314810 | 320000 | 318420 | 3340 | 1760 | 88 | 2802.17 | 239 | 6 |
| 2609 | 318430 | 320800 | 321900 | 315000 | 319810 | 318260 | 1380 | -170 | 31 | 986.61 | 51 | 5 |
| 2610 | 319260 | 317730 | 321950 | 315990 | 318460 | 318530 | -800 | -730 | 4 | 127.41 | 15 | 1 |
| 2611 | 316460 | 322170 | 326220 | 315080 | 320140 | 320510 | 3680 | 4050 | 35 | 1121.79 | 26 | 13 |
| Total | | 309235 | 9858623.78 | 107415 / -1499 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2512 | 2501 | 2450 | 2450 | 2450 | 2450 | 2450 | -51 | -51 | 15 | 73.50 | 2145 | -15 |
| 2601 | 2504 | 2482 | 2509 | 2462 | 2469 | 2490 | -35 | -14 | 242008 | 1205533.90 | 257123 | -21731 |
| 2602 | 2533 | 2510 | 2550 | 2501 | 2507 | 2526 | -26 | -7 | 77904 | 393614.36 | 182773 | 2765 |
| 2603 | 2644 | 2643 | 2654 | 2608 | 2614 | 2636 | -30 | -8 | 13602 | 71714.80 | 53647 | -1450 |
| 2604 | 2674 | 2656 | 2680 | 2628 | 2634 | 2655 | -40 | -19 | 4126 | 21914.24 | 27790 | 922 |
| 2605 | 2676 | 2663 | 2682 | 2638 | 2643 | 2663 | -33 | -13 | 53819 | 286651.63 | 114919 | 6075 |
| 2606 | 2694 | 2676 | 2702 | 2661 | 2663 | 2687 | -31 | -7 | 289 | 1553.44 | 1027 | 55 |
| 2607 | 2717 | 2705 | 2724 | 2675 | 2680 | 2707 | -37 | -10 | 1150 | 6227.28 | 2827 | 1000 |
| 2608 | 2741 | 2729 | 2747 | 2706 | 2709 | 2725 | -32 | -16 | 115 | 626.79 | 414 | 18 |
| 2609 | 2768 | 2752 | 2772 | 2725 | 2734 | 2756 | -34 | -12 | 2424 | 13361.56 | 7704 | 170 |
| 2610 | 2796 | 2780 | 2792 | 2743 | 2744 | 2764 | -52 | -32 | 159 | 879.00 | 214 | -23 |
| 2611 | 2811 | 2797 | 2816 | 2761 | 2761 | 2791 | -50 | -20 | 101 | 563.80 | 232 | -6 |
| Total | | 395712 | 2002714.29 | 650815 / -12220 |
豫公网安备41010502003434号