SHFE Metals Close Price For December 12, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2512	92330	92530	94400	92500	94020	93570	1690	1240	9680	452902.38	5410	-5005
2601	92280	92700	94570	92550	94080	93540	1800	1260	157498	7366688.00	188608	-1772
2602	92370	92930	94680	92620	94170	93640	1800	1270	154054	7213185.46	222313	12350
2603	92430	92740	94700	92650	94200	93750	1770	1320	54403	2550186.25	103290	6768
2604	92350	92650	94590	92530	94130	93750	1780	1400	9483	444558.67	32632	-92
2605	92180	92750	94480	92410	94090	93490	1910	1310	15863	741520.66	32046	1142
2606	91960	92310	94270	92200	93860	93330	1900	1370	4321	201641.21	19312	588
2607	91750	92330	94100	92050	93780	93160	2030	1410	601	27997.24	9984	12
2608	91600	92000	93960	91830	93500	93140	1900	1540	1253	58353.89	7837	23
2609	91580	91740	93900	91680	93420	92890	1840	1310	3651	169584.94	12752	690
2610	91500	91790	93770	91600	93320	92760	1820	1260	1355	62845.46	5327	-51
2611	91230	91650	93740	91420	93300	92710	2070	1480	3383	156825.69	7361	1026
Total									415545	19446289.83	646872 / 15679
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2512	82530				82550	82530	20	0	0	0.00	1190	0
2601	82680	83060	84940	82960	84490	83980	1810	1300	9779	410621.85	4584	218
2602	82690	83100	84670	83010	84360	83840	1670	1150	319	13373.32	657	75
2603	82000				83070	83070	1070	1070	0	0.00	3	0
2604	81700				82690	82690	990	990	0	0.00	2	0
2605	82140	84360	85010	84360	85010	84570	2870	2430	19	803.49	2	0
2606	81800				82620	82620	820	820	0	0.00	0	0
2607	81560				82550	82550	990	990	0	0.00	1	0
2608	81560				82570	82570	1010	1010	0	0.00	0	0
2609	81500				82500	82500	1000	1000	0	0.00	0	0
2610	81500				82500	82500	1000	1000	0	0.00	0	0
2611	81440				82450	82450	1010	1010	0	0.00	0	0
Total									10117	424798.66	6439 / 293
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2512	21900	21965	22110	21945	22075	22050	175	150	2715	29935.38	7010	-1075
2601	21930	22010	22200	21990	22110	22095	180	165	100797	1113590.17	162140	-10172
2602	21995	22055	22270	22055	22170	22160	175	165	229202	2539967.27	314803	20227
2603	22035	22080	22310	22080	22210	22205	175	170	50355	559169.72	107529	5516
2604	22085	22110	22335	22110	22240	22245	155	160	7911	88005.16	44188	-385
2605	22090	22115	22365	22115	22285	22265	195	175	8859	98625.24	27318	995
2606	22125	22200	22390	22175	22320	22290	195	165	1961	21858.07	8039	447
2607	22110	22200	22390	22200	22325	22290	215	180	426	4748.34	1979	57
2608	22135	22195	22405	22195	22340	22310	205	175	265	2956.30	959	-56
2609	22175	22265	22430	22250	22320	22325	145	150	207	2310.69	816	61
2610	22140	22210	22400	22210	22350	22320	210	180	150	1674.06	608	21
2611	22160	22280	22410	22235	22365	22320	205	160	140	1562.49	356	33
Total									402988	4464402.88	675745 / 15669
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2512	23020	23100	23700	23100	23585	23545	565	525	555	6534.95	2980	-90
2601	23000	23210	23730	23210	23605	23515	605	515	189027	2222933.60	91374	2875
2602	23020	23230	23750	23220	23635	23535	615	515	126206	1485245.31	80929	9355
2603	23040	23210	23755	23210	23630	23540	590	500	36333	427725.75	33979	5034
2604	23050	23105	23750	23105	23640	23560	590	510	6335	74632.96	6099	1283
2605	23055	23130	23750	23130	23610	23520	555	465	1527	17958.91	2736	390
2606	23075	23180	23715	23180	23610	23505	535	430	396	4654.90	1048	53
2607	23095	23320	23710	23305	23690	23540	595	445	172	2024.69	181	80
2608	23075	23365	23690	23320	23690	23525	615	450	131	1541.12	95	34
2609	23100	23300	23725	23300	23585	23525	485	425	123	1446.88	149	61
2610	23085	23350	23720	23315	23590	23455	505	370	32	375.35	82	2
2611	23140	23350	23740	23350	23660	23505	520	365	37	434.84	41	10
Total									360874	4245509.25	219693 / 19087
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2512	17165	17025	17055	17015	17050	17045	-115	-120	195	1662.11	1500	-85
2601	17150	17115	17190	17075	17125	17125	-25	-25	29694	254271.58	33768	-1986
2602	17160	17120	17205	17090	17145	17140	-15	-20	14275	122340.98	33978	-179
2603	17160	17140	17210	17100	17140	17150	-20	-10	3440	29499.94	5713	1237
2604	17175	17210	17210	17135	17155	17160	-20	-15	58	497.68	493	36
2605	17125	17195	17235	17140	17175	17185	50	60	22	189.07	288	7
2606	17165				17170	17170	5	5	0	0.00	17	0
2607	17190				17190	17190	0	0	0	0.00	38	0
2608	17195				17195	17195	0	0	0	0.00	51	0
2609	17205				17205	17205	0	0	0	0.00	42	0
2610	17240	17180	17235	17180	17230	17210	-10	-30	8	68.85	97	2
2611	17165	17250	17250	17170	17215	17220	50	55	4	34.44	14	2
Total									47696	408564.65	75999 / -966
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2512	115720	115400	115680	115400	115550	115410	-170	-310	198	2285.28	8364	-186
2601	116220	116050	116170	115320	115590	115710	-630	-510	100436	1162165.34	104957	-1345
2602	116370	116000	116360	115510	115740	115900	-630	-470	35504	411511.41	74503	1598
2603	116620	116100	116570	115750	116010	116110	-610	-510	12757	148126.50	29846	1572
2604	116800	116500	116750	116020	116220	116360	-580	-440	1098	12776.45	11058	404
2605	117110	116700	117050	116270	116460	116630	-650	-480	3680	42921.18	18016	256
2606	117280	117220	117220	116440	116810	116920	-470	-360	212	2478.88	2402	-24
2607	117660	117160	117320	116840	116980	117160	-680	-500	68	796.73	575	12
2608	117860	117500	117740	117340	117350	117490	-510	-370	24	281.99	286	-2
2609	118010	118010	118010	117270	117420	117640	-590	-370	141	1658.79	3342	70
2610	118050	117960	118200	117610	117830	117930	-220	-120	16	188.70	168	6
2611	118530	118320	118320	117800	118000	117990	-530	-540	8	94.39	133	-1
Total									154142	1785285.64	253650 / 2360
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2512	319610	322610	335710	322610	332720	330220	13110	10610	360	11888.10	1904	-272
2601	318540	322340	338800	322050	333000	330380	14460	11840	348505	11513922.66	48291	5506
2602	319400	322880	339600	322690	333720	331000	14320	11600	104771	3467987.24	45272	3494
2603	320030	323210	339900	323160	334240	331920	14210	11890	23522	780755.27	13348	1549
2604	320060	323380	340000	323380	334450	331190	14390	11130	4663	154436.50	5048	507
2605	319810	322830	339570	322830	334050	331970	14240	12160	1952	64801.87	3115	214
2606	319630	324200	338900	324200	333660	330870	14030	11240	240	7941.10	1066	44
2607	318770	323330	339630	323330	333930	331230	15160	12460	30	993.72	87	5
2608	318420	322240	336240	322240	333410	331020	14990	12600	247	8176.32	198	-41
2609	318260	323030	336800	323030	333490	330720	15230	12460	44	1455.19	52	1
2610	318530	323000	337810	323000	337810	329560	19280	11030	25	823.92	24	9
2611	320510	323540	335770	323540	334150	329720	13640	9210	19	626.49	21	-5
Total									484378	16013808.37	118426 / 11011
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2512	2450	2446	2446	2446	2446	2446	-4	-4	15	73.38	2145	0
2601	2490	2472	2482	2437	2470	2463	-20	-27	274985	1354616.06	241568	-15543
2602	2526	2520	2524	2477	2517	2503	-9	-23	81695	409119.44	181373	-1400
2603	2636	2619	2629	2588	2625	2612	-11	-24	12065	63030.68	53666	19
2604	2655	2631	2651	2608	2646	2632	-9	-23	3389	17839.72	28232	442
2605	2663	2642	2662	2622	2657	2642	-6	-21	65453	345928.93	118092	3173
2606	2687	2664	2682	2646	2677	2662	-10	-25	184	979.84	1079	52
2607	2707	2679	2699	2657	2693	2684	-14	-23	1076	5776.90	2896	69
2608	2725	2707	2721	2685	2711	2703	-14	-22	136	735.30	418	4
2609	2756	2726	2741	2711	2738	2726	-18	-30	2469	13464.07	8212	508
2610	2764	2750	2755	2731	2751	2747	-13	-17	46	252.75	219	5
2611	2791	2790	2790	2755	2763	2766	-28	-25	98	542.20	259	27
Total									441611	2212359.25	638159 / -12644

Home > Market Data > SHFE