SHFE Metals Close Price For December 16, 2025
Tuesday, Dec 16, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2601 | 92570 | 93570 | 93740 | 91300 | 91840 | 92270 | -730 | -300 | 102080 | 4709462.30 | 145767 | -20042 |
| 2602 | 92650 | 93500 | 93820 | 91340 | 91920 | 92450 | -730 | -200 | 186991 | 8644456.61 | 217374 | -2457 |
| 2603 | 92640 | 93480 | 93860 | 91390 | 91970 | 92390 | -670 | -250 | 54371 | 2511724.88 | 105023 | -422 |
| 2604 | 92500 | 93650 | 93810 | 91360 | 91970 | 92300 | -530 | -200 | 13188 | 608629.89 | 35561 | 2359 |
| 2605 | 92600 | 93200 | 93780 | 91290 | 91880 | 92400 | -720 | -200 | 18520 | 855657.88 | 36817 | 1711 |
| 2606 | 92470 | 93240 | 93790 | 91060 | 91710 | 92220 | -760 | -250 | 5894 | 271776.81 | 20458 | 415 |
| 2607 | 91850 | 93230 | 93430 | 90990 | 91590 | 92090 | -260 | 240 | 2323 | 106965.19 | 11267 | 63 |
| 2608 | 92210 | 92600 | 93300 | 90840 | 91420 | 91930 | -790 | -280 | 1853 | 85180.48 | 8313 | 155 |
| 2609 | 92020 | 92680 | 93080 | 90740 | 91310 | 91970 | -710 | -50 | 3487 | 160360.68 | 14181 | 490 |
| 2610 | 92030 | 93020 | 93040 | 90660 | 91240 | 91840 | -790 | -190 | 1484 | 68147.23 | 6306 | 12 |
| 2611 | 91780 | 92640 | 93000 | 90650 | 91220 | 91850 | -560 | 70 | 1620 | 74405.36 | 8204 | 367 |
| 2612 | 91780 | 92670 | 92690 | 90340 | 91050 | 91050 | -730 | -730 | 481 | 21898.65 | 345 | 345 |
| Total | | 392292 | 18118665.93 | 609616 / -17004 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2601 | 82800 | 83780 | 83980 | 81620 | 82150 | 82720 | -650 | -80 | 7651 | 316479.80 | 3356 | -463 |
| 2602 | 82770 | 83510 | 83810 | 81560 | 82040 | 82670 | -730 | -100 | 617 | 25505.04 | 947 | 163 |
| 2603 | 82770 | 82620 | 82620 | 82620 | 82620 | 82620 | -150 | -150 | 1 | 41.31 | 3 | -1 |
| 2604 | 82690 | | | | 82690 | 82690 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2605 | 83000 | | | | 82500 | 82500 | -500 | -500 | 0 | 0.00 | 2 | 0 |
| 2606 | 82620 | | | | 82620 | 82620 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2607 | 82550 | | | | 82550 | 82550 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2608 | 82570 | | | | 82570 | 82570 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2609 | 82500 | | | | 82500 | 82500 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2610 | 82500 | | | | 82500 | 82500 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2611 | 82450 | | | | 82450 | 82450 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2612 | 82450 | | | | 82450 | 82450 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 8269 | 342026.15 | 4311 / -301 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2601 | 21830 | 21880 | 21915 | 21605 | 21780 | 21735 | -50 | -95 | 70771 | 769106.50 | 132425 | -13424 |
| 2602 | 21890 | 21955 | 21970 | 21655 | 21845 | 21795 | -45 | -95 | 241924 | 2636877.37 | 288833 | -5540 |
| 2603 | 21915 | 21960 | 22010 | 21705 | 21890 | 21830 | -25 | -85 | 62982 | 687592.41 | 116040 | 8539 |
| 2604 | 21930 | 22010 | 22180 | 21755 | 21935 | 21865 | 5 | -65 | 17865 | 195350.47 | 43143 | -615 |
| 2605 | 22005 | 22045 | 22105 | 21790 | 21975 | 21915 | -30 | -90 | 9260 | 101481.43 | 29569 | -140 |
| 2606 | 22050 | 22105 | 22125 | 21830 | 22000 | 21965 | -50 | -85 | 2752 | 30224.51 | 9636 | 883 |
| 2607 | 22065 | 22085 | 22085 | 21850 | 22015 | 21970 | -50 | -95 | 489 | 5371.72 | 2297 | 182 |
| 2608 | 22100 | 22125 | 22135 | 21890 | 22030 | 22025 | -70 | -75 | 229 | 2521.91 | 1132 | 19 |
| 2609 | 22075 | 22170 | 22170 | 21920 | 22045 | 22020 | -30 | -55 | 225 | 2477.70 | 822 | -8 |
| 2610 | 22060 | 22110 | 22125 | 21910 | 22065 | 22020 | 5 | -40 | 78 | 858.81 | 641 | -1 |
| 2611 | 22070 | 22105 | 22145 | 21925 | 22065 | 22025 | -5 | -45 | 73 | 803.93 | 380 | -21 |
| 2612 | 22070 | 22105 | 22180 | 21920 | 22085 | 22030 | 15 | -40 | 28 | 308.44 | 13 | 13 |
| Total | | 406676 | 4432975.17 | 624931 / -10113 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2601 | 23410 | 23310 | 23345 | 22935 | 23030 | 23140 | -380 | -270 | 138540 | 1602963.53 | 73193 | -10109 |
| 2602 | 23435 | 23385 | 23385 | 22945 | 23045 | 23155 | -390 | -280 | 104803 | 1213452.33 | 83156 | 1054 |
| 2603 | 23450 | 23400 | 23410 | 22960 | 23060 | 23170 | -390 | -280 | 27188 | 314995.55 | 36977 | 1736 |
| 2604 | 23460 | 23395 | 23400 | 22990 | 23080 | 23195 | -380 | -265 | 6357 | 73736.60 | 9880 | 2037 |
| 2605 | 23435 | 23380 | 23420 | 23005 | 23060 | 23185 | -375 | -250 | 919 | 10654.27 | 2781 | 64 |
| 2606 | 23420 | 23330 | 23330 | 22985 | 23100 | 23055 | -320 | -365 | 271 | 3124.34 | 1032 | 16 |
| 2607 | 23405 | 23280 | 23280 | 23000 | 23120 | 23155 | -285 | -250 | 23 | 266.28 | 155 | -2 |
| 2608 | 23405 | 23285 | 23335 | 23000 | 23000 | 23185 | -405 | -220 | 8 | 92.74 | 95 | -4 |
| 2609 | 23475 | 23290 | 23290 | 23020 | 23020 | 23150 | -455 | -325 | 13 | 150.50 | 149 | 1 |
| 2610 | 23490 | 23290 | 23325 | 23020 | 23070 | 23160 | -420 | -330 | 15 | 173.73 | 91 | 4 |
| 2611 | 23495 | 23300 | 23340 | 23080 | 23080 | 23205 | -415 | -290 | 17 | 197.28 | 35 | -7 |
| 2612 | 23495 | 23360 | 23360 | 23270 | 23270 | 23320 | -225 | -175 | 3 | 34.99 | 2 | 2 |
| Total | | 278157 | 3219842.14 | 207546 / -5208 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2601 | 17070 | 17015 | 17015 | 16810 | 16825 | 16875 | -245 | -195 | 40679 | 343237.94 | 29732 | -2664 |
| 2602 | 17085 | 17010 | 17015 | 16830 | 16845 | 16900 | -240 | -185 | 28290 | 239072.45 | 42747 | 4913 |
| 2603 | 17080 | 17030 | 17030 | 16850 | 16855 | 16915 | -225 | -165 | 5728 | 48445.02 | 8640 | 2031 |
| 2604 | 17090 | 17030 | 17035 | 16865 | 16890 | 16920 | -200 | -170 | 318 | 2690.98 | 750 | 184 |
| 2605 | 17095 | 17000 | 17015 | 16910 | 16925 | 16950 | -170 | -145 | 104 | 881.53 | 365 | 73 |
| 2606 | 17110 | 17020 | 17020 | 16980 | 16980 | 17005 | -130 | -105 | 4 | 34.01 | 20 | 2 |
| 2607 | 17140 | 17050 | 17050 | 16930 | 16950 | 16995 | -190 | -145 | 6 | 50.99 | 42 | 2 |
| 2608 | 17145 | 17045 | 17045 | 17045 | 17045 | 17045 | -100 | -100 | 1 | 8.52 | 50 | 0 |
| 2609 | 17180 | 17070 | 17070 | 17000 | 17005 | 17025 | -175 | -155 | 3 | 25.54 | 40 | -1 |
| 2610 | 17185 | 16995 | 17040 | 16995 | 17010 | 17010 | -175 | -175 | 12 | 102.07 | 110 | 4 |
| 2611 | 17190 | 17100 | 17100 | 16995 | 17015 | 17035 | -175 | -155 | 7 | 59.62 | 30 | -1 |
| 2612 | 17190 | 16995 | 16995 | 16995 | 16995 | 16995 | -195 | -195 | 1 | 8.50 | 1 | 1 |
| Total | | 75153 | 634617.17 | 82527 / 4544 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2601 | 115000 | 114540 | 114590 | 111770 | 112290 | 112630 | -2710 | -2370 | 157287 | 1771551.57 | 105568 | 358 |
| 2602 | 115170 | 114760 | 114780 | 111960 | 112450 | 112850 | -2720 | -2320 | 73933 | 834353.45 | 91440 | 8405 |
| 2603 | 115450 | 115290 | 115290 | 112210 | 112650 | 113000 | -2800 | -2450 | 24390 | 275613.00 | 37173 | 4793 |
| 2604 | 115700 | 115300 | 115300 | 112490 | 112980 | 113350 | -2720 | -2350 | 2728 | 30923.24 | 12138 | 528 |
| 2605 | 115980 | 115470 | 115470 | 112750 | 113210 | 113590 | -2770 | -2390 | 13229 | 150278.29 | 22548 | 2557 |
| 2606 | 116110 | 115370 | 115370 | 112990 | 113510 | 113890 | -2600 | -2220 | 220 | 2505.62 | 2537 | 59 |
| 2607 | 116410 | 115160 | 115160 | 113260 | 113700 | 114050 | -2710 | -2360 | 89 | 1015.06 | 642 | 30 |
| 2608 | 116810 | 115560 | 115770 | 113540 | 113920 | 114630 | -2890 | -2180 | 241 | 2762.72 | 472 | 173 |
| 2609 | 116710 | 116340 | 116340 | 113720 | 114100 | 114470 | -2610 | -2240 | 1018 | 11653.91 | 3711 | 246 |
| 2610 | 117040 | 115360 | 116000 | 114000 | 114450 | 114830 | -2590 | -2210 | 103 | 1182.77 | 274 | 76 |
| 2611 | 117130 | 115550 | 115620 | 114310 | 114580 | 114870 | -2550 | -2260 | 48 | 551.41 | 168 | 25 |
| 2612 | 117130 | 115020 | 115640 | 114380 | 114380 | 114830 | -2750 | -2300 | 34 | 390.44 | 22 | 22 |
| Total | | 273320 | 3082781.46 | 276693 / 17272 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2601 | 331060 | 328490 | 329580 | 317170 | 320620 | 323010 | -10440 | -8050 | 222618 | 7190789.72 | 32285 | -7485 |
| 2602 | 331080 | 329580 | 330550 | 317810 | 321260 | 323410 | -9820 | -7670 | 95974 | 3103958.66 | 40691 | -3208 |
| 2603 | 330680 | 328910 | 330720 | 318420 | 321750 | 323120 | -8930 | -7560 | 17631 | 569705.72 | 12899 | 477 |
| 2604 | 331810 | 328970 | 331050 | 318700 | 321870 | 323210 | -9940 | -8600 | 5140 | 166134.91 | 5930 | 565 |
| 2605 | 331240 | 329970 | 330740 | 318510 | 321910 | 323230 | -9330 | -8010 | 1810 | 58505.95 | 2870 | -166 |
| 2606 | 329170 | 328700 | 328700 | 318500 | 322000 | 322800 | -7170 | -6370 | 430 | 13880.70 | 1112 | -87 |
| 2607 | 330560 | 327530 | 327530 | 318510 | 320300 | 322710 | -10260 | -7850 | 92 | 2969.02 | 133 | 46 |
| 2608 | 329300 | 327850 | 327850 | 319290 | 322080 | 323210 | -7220 | -6090 | 205 | 6625.90 | 215 | -11 |
| 2609 | 329520 | 328990 | 328990 | 319750 | 321280 | 324610 | -8240 | -4910 | 65 | 2110.01 | 84 | 7 |
| 2610 | 327620 | 327780 | 327860 | 320000 | 321060 | 324750 | -6560 | -2870 | 43 | 1396.46 | 50 | 24 |
| 2611 | 329420 | 327510 | 327510 | 320010 | 322820 | 324690 | -6600 | -4730 | 37 | 1201.38 | 42 | 16 |
| 2612 | 329420 | 330970 | 330970 | 324320 | 324320 | 325830 | -5100 | -3590 | 18 | 586.50 | 15 | 15 |
| Total | | 344063 | 11117864.93 | 96326 / -9807 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2601 | 2546 | 2536 | 2562 | 2506 | 2541 | 2534 | -5 | -12 | 283813 | 1438515.73 | 190883 | -15092 |
| 2602 | 2587 | 2560 | 2585 | 2532 | 2566 | 2557 | -21 | -30 | 113811 | 582105.07 | 183824 | 2950 |
| 2603 | 2692 | 2674 | 2692 | 2632 | 2669 | 2657 | -23 | -35 | 17477 | 92886.24 | 55286 | 956 |
| 2604 | 2711 | 2693 | 2712 | 2654 | 2686 | 2681 | -25 | -30 | 5222 | 28009.75 | 30228 | 1708 |
| 2605 | 2720 | 2694 | 2723 | 2665 | 2695 | 2689 | -25 | -31 | 109989 | 591717.36 | 132358 | 5267 |
| 2606 | 2736 | 2732 | 2741 | 2687 | 2707 | 2706 | -29 | -30 | 130 | 703.61 | 1030 | -30 |
| 2607 | 2757 | 2736 | 2754 | 2700 | 2731 | 2721 | -26 | -36 | 164 | 892.53 | 2804 | -42 |
| 2608 | 2776 | 2753 | 2771 | 2719 | 2748 | 2740 | -28 | -36 | 73 | 400.17 | 416 | 11 |
| 2609 | 2794 | 2770 | 2796 | 2741 | 2771 | 2764 | -23 | -30 | 1890 | 10450.92 | 8759 | 229 |
| 2610 | 2815 | 2807 | 2815 | 2758 | 2794 | 2778 | -21 | -37 | 117 | 650.08 | 244 | -21 |
| 2611 | 2831 | 2815 | 2829 | 2782 | 2799 | 2799 | -32 | -32 | 77 | 431.06 | 292 | 6 |
| 2612 | 2831 | 2825 | 2825 | 2751 | 2818 | 2792 | -13 | -39 | 42 | 234.61 | 33 | 33 |
| Total | | 532805 | 2746997.12 | 606157 / -4025 |
豫公网安备41010502003434号