SHFE Metals Close Price For December 17, 2025
Wednesday, Dec 17, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2601 | 92270 | 92020 | 93150 | 91510 | 92720 | 92300 | 450 | 30 | 66237 | 3057043.73 | 136464 | -9303 |
| 2602 | 92450 | 92210 | 93270 | 91610 | 92820 | 92390 | 370 | -60 | 149583 | 6910270.60 | 223974 | 6600 |
| 2603 | 92390 | 92270 | 93340 | 91670 | 92890 | 92500 | 500 | 110 | 43049 | 1991098.68 | 111425 | 6402 |
| 2604 | 92300 | 92180 | 93330 | 91640 | 92870 | 92590 | 570 | 290 | 10367 | 479963.47 | 37216 | 1655 |
| 2605 | 92400 | 92260 | 93240 | 91580 | 92800 | 92360 | 400 | -40 | 11439 | 528290.14 | 38090 | 1273 |
| 2606 | 92220 | 91950 | 93020 | 91410 | 92620 | 92200 | 400 | -20 | 3325 | 153298.22 | 20274 | -184 |
| 2607 | 92090 | 91780 | 92980 | 91210 | 92390 | 91830 | 300 | -260 | 1221 | 56063.13 | 11629 | 362 |
| 2608 | 91930 | 91660 | 92730 | 91030 | 92330 | 91810 | 400 | -120 | 777 | 35670.24 | 8370 | 57 |
| 2609 | 91970 | 91660 | 92630 | 90960 | 92160 | 91830 | 190 | -140 | 1546 | 70985.68 | 13958 | -223 |
| 2610 | 91840 | 91470 | 92550 | 90920 | 92000 | 91750 | 160 | -90 | 765 | 35097.96 | 6107 | -199 |
| 2611 | 91850 | 91550 | 92530 | 90830 | 92040 | 91620 | 190 | -230 | 977 | 44760.60 | 8323 | 119 |
| 2612 | 91050 | 91280 | 92480 | 90800 | 91910 | 91560 | 860 | 510 | 426 | 19503.07 | 520 | 175 |
| Total | | 289712 | 13382045.50 | 616350 / 6734 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2601 | 82720 | 82390 | 83550 | 81970 | 83100 | 82650 | 380 | -70 | 5658 | 233817.23 | 3425 | 69 |
| 2602 | 82670 | 82300 | 83370 | 81910 | 82920 | 82480 | 250 | -190 | 493 | 20333.37 | 975 | 28 |
| 2603 | 82620 | | | | 82620 | 82620 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2604 | 82690 | 82530 | 82530 | 82530 | 82530 | 82530 | -160 | -160 | 1 | 41.27 | 1 | -1 |
| 2605 | 82500 | 81790 | 83090 | 81790 | 82970 | 82780 | 470 | 280 | 5 | 206.96 | 1 | -1 |
| 2606 | 82620 | | | | 82620 | 82620 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2607 | 82550 | 84190 | 84190 | 82980 | 82980 | 83580 | 430 | 1030 | 2 | 83.59 | 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 | | 6159 | 254482.40 | 4406 / 95 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2601 | 21735 | 21855 | 21955 | 21750 | 21865 | 21840 | 130 | 105 | 43447 | 474501.55 | 123972 | -8453 |
| 2602 | 21795 | 21845 | 22020 | 21810 | 21915 | 21900 | 120 | 105 | 184098 | 2015953.14 | 293990 | 5157 |
| 2603 | 21830 | 21860 | 22060 | 21855 | 21960 | 21950 | 130 | 120 | 41582 | 456370.95 | 118174 | 2134 |
| 2604 | 21865 | 21960 | 22105 | 21885 | 22000 | 21990 | 135 | 125 | 11466 | 126085.55 | 42517 | -626 |
| 2605 | 21915 | 21975 | 22145 | 21935 | 22035 | 22030 | 120 | 115 | 6418 | 70705.69 | 30625 | 1056 |
| 2606 | 21965 | 22015 | 22180 | 21980 | 22075 | 22070 | 110 | 105 | 1635 | 18045.28 | 10017 | 381 |
| 2607 | 21970 | 22045 | 22180 | 21990 | 22100 | 22085 | 130 | 115 | 479 | 5289.93 | 2493 | 196 |
| 2608 | 22025 | 22060 | 22210 | 22015 | 22140 | 22120 | 115 | 95 | 126 | 1393.80 | 1154 | 22 |
| 2609 | 22020 | 22085 | 22230 | 22040 | 22160 | 22140 | 140 | 120 | 102 | 1129.19 | 811 | -11 |
| 2610 | 22020 | 22095 | 22235 | 22045 | 22170 | 22130 | 150 | 110 | 106 | 1173.08 | 687 | 46 |
| 2611 | 22025 | 22100 | 22255 | 22035 | 22205 | 22140 | 180 | 115 | 82 | 907.75 | 378 | -2 |
| 2612 | 22030 | 22115 | 22255 | 22070 | 22220 | 22155 | 190 | 125 | 26 | 288.06 | 26 | 13 |
| Total | | 289567 | 3171843.97 | 624844 / -87 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2601 | 23140 | 23005 | 23020 | 22835 | 22970 | 22910 | -170 | -230 | 120568 | 1381334.28 | 59226 | -13967 |
| 2602 | 23155 | 23005 | 23025 | 22850 | 22975 | 22925 | -180 | -230 | 103865 | 1190749.14 | 80774 | -2382 |
| 2603 | 23170 | 23040 | 23045 | 22875 | 22980 | 22940 | -190 | -230 | 25991 | 298174.46 | 39230 | 2253 |
| 2604 | 23195 | 23080 | 23080 | 22905 | 22990 | 22960 | -205 | -235 | 7534 | 86499.74 | 10931 | 1051 |
| 2605 | 23185 | 23125 | 23125 | 22915 | 23005 | 22980 | -180 | -205 | 1094 | 12571.06 | 3040 | 259 |
| 2606 | 23055 | 23085 | 23230 | 22925 | 22990 | 22990 | -65 | -65 | 276 | 3172.84 | 1042 | 10 |
| 2607 | 23155 | 23020 | 23020 | 22885 | 22985 | 22960 | -170 | -195 | 30 | 344.42 | 141 | -14 |
| 2608 | 23185 | 22920 | 23020 | 22920 | 22960 | 22975 | -225 | -210 | 8 | 91.91 | 92 | -3 |
| 2609 | 23150 | 22955 | 23010 | 22915 | 23010 | 22970 | -140 | -180 | 20 | 229.70 | 152 | 3 |
| 2610 | 23160 | 22995 | 23025 | 22970 | 22980 | 23005 | -180 | -155 | 10 | 115.04 | 90 | -1 |
| 2611 | 23205 | 22980 | 23045 | 22980 | 23045 | 23015 | -160 | -190 | 3 | 34.53 | 37 | 2 |
| 2612 | 23320 | 23020 | 23020 | 23020 | 23020 | 23020 | -300 | -300 | 1 | 11.51 | 1 | -1 |
| Total | | 259400 | 2973328.63 | 194756 / -12790 |
| efp | | | 23145 | 23145 | | | | | 120 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2601 | 16875 | 16825 | 16855 | 16680 | 16735 | 16770 | -140 | -105 | 40158 | 336808.06 | 26930 | -2802 |
| 2602 | 16900 | 16845 | 16875 | 16680 | 16740 | 16775 | -160 | -125 | 33744 | 283033.96 | 52531 | 9784 |
| 2603 | 16915 | 16855 | 16890 | 16705 | 16750 | 16775 | -165 | -140 | 7429 | 62329.26 | 11821 | 3181 |
| 2604 | 16920 | 16880 | 16925 | 16730 | 16740 | 16805 | -180 | -115 | 375 | 3151.11 | 937 | 187 |
| 2605 | 16950 | 16980 | 16980 | 16770 | 16775 | 16825 | -175 | -125 | 199 | 1674.57 | 418 | 53 |
| 2606 | 17005 | 16930 | 16930 | 16800 | 16800 | 16820 | -205 | -185 | 31 | 260.71 | 41 | 21 |
| 2607 | 16995 | 16965 | 16965 | 16860 | 16860 | 16900 | -135 | -95 | 8 | 67.62 | 45 | 3 |
| 2608 | 17045 | 16935 | 16935 | 16840 | 16880 | 16890 | -165 | -155 | 7 | 59.13 | 53 | 3 |
| 2609 | 17025 | 16790 | 17015 | 16790 | 16910 | 16905 | -115 | -120 | 11 | 93.00 | 42 | 2 |
| 2610 | 17010 | 16990 | 17005 | 16905 | 16905 | 16935 | -105 | -75 | 17 | 143.98 | 117 | 7 |
| 2611 | 17035 | 16990 | 16990 | 16950 | 16955 | 16960 | -80 | -75 | 7 | 59.37 | 31 | 1 |
| 2612 | 16995 | 16990 | 17005 | 16890 | 16975 | 16960 | -20 | -35 | 7 | 59.36 | 8 | 7 |
| Total | | 81993 | 687740.13 | 92974 / 10447 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2601 | 112630 | 112400 | 114280 | 111700 | 113800 | 112730 | 1170 | 100 | 139596 | 1573760.59 | 94064 | -11504 |
| 2602 | 112850 | 112510 | 114500 | 111890 | 114000 | 113050 | 1150 | 200 | 78935 | 892431.03 | 91206 | -234 |
| 2603 | 113000 | 112900 | 114760 | 112120 | 114210 | 113400 | 1210 | 400 | 26566 | 301278.63 | 38962 | 1789 |
| 2604 | 113350 | 113130 | 114970 | 112410 | 114500 | 113420 | 1150 | 70 | 2317 | 26281.07 | 12546 | 408 |
| 2605 | 113590 | 113400 | 115180 | 112660 | 114790 | 113910 | 1200 | 320 | 11353 | 129331.35 | 22550 | 2 |
| 2606 | 113890 | 113510 | 115430 | 112930 | 114920 | 114050 | 1030 | 160 | 385 | 4391.08 | 2716 | 179 |
| 2607 | 114050 | 113650 | 115700 | 113190 | 115240 | 114230 | 1190 | 180 | 120 | 1370.81 | 700 | 58 |
| 2608 | 114630 | 113550 | 115880 | 113440 | 115610 | 114660 | 980 | 30 | 27 | 309.59 | 479 | 7 |
| 2609 | 114470 | 114280 | 116070 | 113620 | 115540 | 114690 | 1070 | 220 | 312 | 3578.63 | 3743 | 32 |
| 2610 | 114830 | 114620 | 116000 | 114050 | 115990 | 115170 | 1160 | 340 | 28 | 322.49 | 270 | -4 |
| 2611 | 114870 | 114790 | 116510 | 114150 | 116270 | 115310 | 1400 | 440 | 46 | 530.43 | 177 | 9 |
| 2612 | 114830 | 114590 | 116560 | 114030 | 116540 | 115110 | 1710 | 280 | 66 | 759.77 | 28 | 6 |
| Total | | 259751 | 2934345.47 | 267441 / -9252 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2601 | 323010 | 323630 | 330130 | 321250 | 328600 | 325010 | 5590 | 2000 | 166838 | 5422434.89 | 32130 | -155 |
| 2602 | 323410 | 324200 | 330900 | 321880 | 329340 | 325930 | 5930 | 2520 | 88252 | 2876451.70 | 43247 | 2556 |
| 2603 | 323120 | 324300 | 331330 | 322400 | 329680 | 326930 | 6560 | 3810 | 15941 | 521168.96 | 13887 | 988 |
| 2604 | 323210 | 324800 | 331520 | 322620 | 329960 | 327050 | 6750 | 3840 | 3653 | 119473.86 | 6682 | 752 |
| 2605 | 323230 | 324700 | 331420 | 322590 | 330090 | 326890 | 6860 | 3660 | 1359 | 44424.57 | 2942 | 72 |
| 2606 | 322800 | 323630 | 330780 | 323270 | 329860 | 327030 | 7060 | 4230 | 115 | 3760.86 | 1114 | 2 |
| 2607 | 322710 | 324130 | 330000 | 322440 | 330000 | 326220 | 7290 | 3510 | 31 | 1011.30 | 139 | 6 |
| 2608 | 323210 | 324130 | 331580 | 322860 | 329000 | 326200 | 5790 | 2990 | 53 | 1728.87 | 213 | -2 |
| 2609 | 324610 | 324220 | 331500 | 322610 | 329710 | 326440 | 5100 | 1830 | 33 | 1077.27 | 93 | 9 |
| 2610 | 324750 | 324460 | 331000 | 323120 | 331000 | 327150 | 6250 | 2400 | 6 | 196.30 | 49 | -1 |
| 2611 | 324690 | 323460 | 330120 | 323460 | 328510 | 327270 | 3820 | 2580 | 5 | 163.64 | 40 | -2 |
| 2612 | 325830 | 328740 | 332280 | 328740 | 332280 | 329950 | 6450 | 4120 | 5 | 164.98 | 17 | 2 |
| Total | | 276291 | 8992057.18 | 100553 / 4227 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2601 | 2534 | 2539 | 2564 | 2533 | 2558 | 2550 | 24 | 16 | 193013 | 984479.19 | 180425 | -10460 |
| 2602 | 2557 | 2575 | 2584 | 2554 | 2575 | 2571 | 18 | 14 | 80502 | 414069.45 | 187695 | 3871 |
| 2603 | 2657 | 2669 | 2680 | 2653 | 2676 | 2669 | 19 | 12 | 13064 | 69738.78 | 54209 | -1077 |
| 2604 | 2681 | 2683 | 2699 | 2671 | 2695 | 2688 | 14 | 7 | 1768 | 9507.78 | 30705 | 477 |
| 2605 | 2689 | 2697 | 2706 | 2676 | 2704 | 2693 | 15 | 4 | 80597 | 434182.25 | 135454 | 3096 |
| 2606 | 2706 | 2711 | 2726 | 2698 | 2726 | 2715 | 20 | 9 | 151 | 820.13 | 1017 | -13 |
| 2607 | 2721 | 2729 | 2751 | 2715 | 2745 | 2738 | 24 | 17 | 515 | 2820.93 | 3066 | 262 |
| 2608 | 2740 | 2750 | 2768 | 2736 | 2768 | 2757 | 28 | 17 | 80 | 441.19 | 433 | 17 |
| 2609 | 2764 | 2765 | 2792 | 2752 | 2792 | 2776 | 28 | 12 | 2273 | 12620.80 | 9595 | 836 |
| 2610 | 2778 | 2787 | 2801 | 2772 | 2800 | 2788 | 22 | 10 | 67 | 373.65 | 242 | -2 |
| 2611 | 2799 | 2802 | 2818 | 2789 | 2812 | 2801 | 13 | 2 | 64 | 358.65 | 278 | -14 |
| 2612 | 2792 | 2807 | 2828 | 2806 | 2828 | 2811 | 36 | 19 | 11 | 61.86 | 27 | -6 |
| Total | | 372105 | 1929474.67 | 603146 / -3013 |
豫公网安备41010502003434号