SHFE Metals Close Price For December 18, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2601	92300	92600	93330	92020	92450	92510	150	210	53228	2462307.89	129404	-7063
2602	92390	92830	93500	92110	92600	92750	210	360	160058	7422808.89	231253	7279
2603	92500	92900	93550	92140	92660	92780	160	280	42277	1961390.83	114631	3206
2604	92590	92950	93530	92250	92670	92780	80	190	11957	554723.16	39613	2397
2605	92360	92980	93460	92230	92630	92730	270	370	11410	529051.87	37501	-589
2606	92200	92890	93270	92050	92490	92510	290	310	3814	176423.73	20791	517
2607	91830	92820	93080	91860	92300	92400	470	570	777	35898.98	11558	-71
2608	91810	92590	92900	91740	92150	92250	340	440	701	32335.29	8326	-44
2609	91830	92380	92790	91640	92000	92160	170	330	2041	94051.89	13739	-219
2610	91750	92560	92680	91520	92010	92070	260	320	822	37842.81	6073	-34
2611	91620	92200	92580	91530	91970	91980	350	360	814	37438.59	8392	69
2612	91560	92050	92410	91490	91920	91760	360	200	475	21794.37	755	235
Total									288374	13366068.25	622036 / 5683
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2601	82650	83130	83780	82580	83080	83110	430	460	5835	242482.60	3584	159
2602	82480	82960	83570	82390	82810	82870	330	390	284	11768.76	975	0
2603	82620				82620	82620	0	0	0	0.00	3	0
2604	82530				82530	82530	0	0	0	0.00	1	0
2605	82780				82610	82610	-170	-170	0	0.00	1	0
2606	82620				82620	82620	0	0	0	0.00	0	0
2607	83580				83580	83580	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									6119	254251.36	4565 / 159
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2601	21840	21900	22030	21820	21895	21920	55	80	43677	478785.94	117030	-6942
2602	21900	21970	22100	21880	21955	21990	55	90	188444	2072402.01	294165	175
2603	21950	22055	22145	21935	22000	22040	50	90	45898	505869.84	122805	4631
2604	21990	22045	22185	21970	22035	22085	45	95	12483	137856.37	42859	342
2605	22030	22060	22225	22010	22075	22115	45	85	6691	73987.62	30995	370
2606	22070	22125	22265	22040	22100	22150	30	80	3267	36188.66	10541	524
2607	22085	22145	22250	22080	22145	22145	60	60	749	8294.26	2865	372
2608	22120	22170	22305	22125	22145	22200	25	80	178	1976.06	1143	-11
2609	22140	22190	22335	22135	22170	22235	30	95	142	1578.79	823	12
2610	22130	22225	22330	22145	22215	22255	85	125	112	1246.51	689	2
2611	22140	22225	22340	22160	22195	22250	55	110	53	589.69	382	4
2612	22155	22245	22325	22195	22245	22270	90	115	30	334.08	38	12
Total									301724	3319109.81	624335 / -509
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2601	22910	23000	23105	22965	23030	23025	120	115	92275	1062495.16	52902	-6324
2602	22925	23030	23125	22975	23035	23035	110	110	86320	994313.70	83725	2951
2603	22940	23000	23130	22980	23045	23035	105	95	21160	243740.98	40273	1043
2604	22960	23010	23150	23005	23060	23050	100	90	2182	25152.80	10824	-107
2605	22980	23035	23150	23005	23055	23060	75	80	769	8868.22	3036	-4
2606	22990	23040	23120	23015	23075	23050	85	60	126	1452.34	1033	-9
2607	22960	23065	23115	23010	23050	23055	90	95	13	149.87	137	-4
2608	22975	23135	23135	23015	23015	23040	40	65	22	253.49	102	10
2609	22970	23100	23100	23035	23035	23055	65	85	8	92.23	156	4
2610	23005	23145	23145	23050	23050	23070	45	65	9	103.83	94	4
2611	23015	23115	23115	23075	23080	23090	65	75	5	57.73	35	-2
2612	23020	23195	23195	23110	23110	23160	90	140	5	57.91	6	5
Total									202894	2336738.24	192323 / -2433
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2601	16770	16840	16915	16740	16780	16810	10	40	24095	202545.56	23743	-3187
2602	16775	16835	16915	16750	16785	16810	10	35	31223	262475.37	55672	3141
2603	16775	16825	16925	16765	16795	16825	20	50	3986	33542.08	11772	-49
2604	16805	16815	16955	16770	16830	16855	25	50	102	859.67	964	27
2605	16825	16990	16990	16795	16855	16875	30	50	59	497.83	433	15
2606	16820	16950	16955	16800	16800	16890	-20	70	13	109.79	40	-1
2607	16900	16905	16920	16870	16920	16900	20	0	4	33.81	45	0
2608	16890	17030	17030	16935	16940	16955	50	65	5	42.40	54	1
2609	16905	17040	17065	16960	16975	17005	70	100	9	76.54	43	1
2610	16935	17060	17060	16900	16990	16965	55	30	13	110.29	117	0
2611	16960	17015	17015	17015	17015	17015	55	55	3	25.52	34	3
2612	16960				16960	16960	0	0	0	0.00	8	0
Total									59512	500318.84	92925 / -49
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2601	112730	113600	114090	113010	113940	113580	1210	850	97677	1109509.11	85352	-8713
2602	113050	113760	114270	113190	114120	113780	1070	730	62974	716532.32	92435	1229
2603	113400	114050	114510	113430	114350	114000	950	600	19817	225926.13	41046	2084
2604	113420	114380	114780	113750	114540	114330	1120	910	1593	18213.89	12917	371
2605	113910	114790	115050	113960	114860	114550	950	640	8806	100880.48	23856	1306
2606	114050	114920	115250	114250	115080	114750	1030	700	272	3121.22	2705	-11
2607	114230	115270	115490	114500	115110	114880	880	650	103	1183.30	725	25
2608	114660	115550	115550	114860	115240	115200	580	540	24	276.50	474	-5
2609	114690	114820	115930	114820	115710	115420	1020	730	300	3462.73	3808	65
2610	115170	115950	115950	115300	115810	115550	640	380	14	161.77	272	2
2611	115310	116370	116370	115470	116250	115870	940	560	34	393.97	170	-7
2612	115110	116580	116580	115550	116530	116270	1420	1160	35	406.98	49	21
Total									191649	2180068.39	263809 / -3633
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2601	325010	331000	339000	329730	334380	335000	9370	9990	243509	8157747.58	33908	1778
2602	325930	332180	339860	330610	335360	335840	9430	9910	147436	4951551.09	49488	6241
2603	326930	332000	340210	331060	335760	336120	8830	9190	28146	946063.02	14588	701
2604	327050	332000	340300	331400	335930	336730	8880	9680	6869	231300.12	7302	620
2605	326890	331690	340000	330410	335730	336370	8840	9480	3185	107135.44	3088	146
2606	327030	332000	339530	332000	335300	336370	8270	9340	414	13925.87	1171	57
2607	326220	332000	339260	331150	335070	336360	8850	10140	78	2623.66	160	21
2608	326200	332000	339470	331310	336380	335900	10180	9700	87	2922.39	197	-16
2609	326440	332000	339600	332000	338000	336140	11560	9700	76	2554.68	99	6
2610	327150	334220	338770	334220	336910	336640	9760	9490	31	1043.60	39	-10
2611	327270	335000	340000	334000	336800	336410	9530	9140	20	672.83	44	4
2612	329950	332280	338150	332280	337480	336740	7530	6790	17	572.46	21	4
Total									429868	14418112.73	110105 / 9552
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2601	2550	2564	2608	2544	2553	2572	3	22	259578	1335691.41	170112	-10314
2602	2571	2578	2614	2556	2569	2583	-2	12	133509	689792.49	210409	22714
2603	2669	2679	2719	2667	2681	2691	12	22	18282	98423.21	57577	3368
2604	2688	2706	2741	2688	2696	2712	8	24	3511	19044.85	31288	583
2605	2693	2704	2752	2700	2709	2724	16	31	133900	729633.44	147397	11943
2606	2715	2727	2766	2722	2728	2745	13	30	266	1460.43	1029	12
2607	2738	2751	2785	2741	2752	2769	14	31	842	4663.14	3521	455
2608	2757	2798	2798	2767	2776	2785	19	28	53	295.31	433	0
2609	2776	2775	2829	2775	2797	2810	21	34	3107	17461.55	10340	745
2610	2788	2817	2839	2805	2817	2820	29	32	81	456.96	259	17
2611	2801	2821	2849	2821	2830	2835	29	34	74	419.59	271	-7
2612	2811	2840	2875	2840	2841	2850	30	39	32	182.40	34	7
Total									553235	2897524.77	632670 / 29523

Home > Market Data > SHFE