SHFE Metals Close Price For December 19, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2601	92510	92310	93200	91830	93000	92560	490	50	53947	2496805.34	123703	-5701
2602	92750	92600	93400	91950	93180	92720	430	-30	172714	8007182.72	237633	6380
2603	92780	92840	93460	92050	93220	92810	440	30	49443	2294602.28	119745	5114
2604	92780	92670	93450	92100	93220	92870	440	90	15387	714534.38	41695	2082
2605	92730	92580	93400	92040	93170	92780	440	50	11456	531451.26	38646	1145
2606	92510	92490	93230	91910	92980	92630	470	120	4124	191012.95	21234	443
2607	92400	92250	93020	91720	92880	92370	480	-30	1095	50577.07	11917	359
2608	92250	92130	92840	91610	92720	92300	470	50	823	37984.91	8428	102
2609	92160	91970	92790	91490	92570	92190	410	30	1612	74310.44	13701	-38
2610	92070	91920	92600	91450	92540	92030	470	-40	536	24664.59	6006	-67
2611	91980	91860	92600	91380	92470	91940	490	-40	1723	79214.78	8422	30
2612	91760	91850	92520	91340	92340	91920	580	160	511	23486.28	794	39
Total									313371	14525826.98	631924 / 9888
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2601	83110	83050	84010	82600	83840	83290	730	180	7038	293121.00	3975	391
2602	82870	82820	83580	82370	83380	82910	510	40	472	19567.61	1010	35
2603	82620				82620	82620	0	0	0	0.00	3	0
2604	82530	83200	83200	82450	82450	82820	-80	290	2	82.83	2	1
2605	82610	82880	82880	82880	82880	82880	270	270	1	41.44	0	-1
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									7513	312812.87	4991 / 426
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2601	21920	21920	22170	21845	22120	21970	200	50	43201	474646.09	110399	-6631
2602	21990	21965	22240	21910	22185	22040	195	50	225615	2486308.66	315093	20928
2603	22040	22050	22280	21960	22230	22105	190	65	70191	775808.57	135794	12989
2604	22085	22045	22310	21995	22250	22150	165	65	12829	142091.15	44811	1952
2605	22115	22080	22355	22035	22280	22170	165	55	8112	89938.38	30605	-390
2606	22150	22100	22375	22065	22320	22205	170	55	1739	19310.53	10555	14
2607	22145	22145	22395	22100	22330	22220	185	75	839	9321.86	3144	279
2608	22200	22125	22425	22125	22350	22285	150	85	177	1972.33	1168	25
2609	22235	22200	22425	22155	22380	22280	145	45	254	2829.77	808	-15
2610	22255	22215	22450	22170	22450	22270	195	15	146	1625.92	727	38
2611	22250	22195	22455	22195	22385	22310	135	60	54	602.42	392	10
2612	22270	22190	22500	22190	22400	22300	130	30	45	501.77	43	5
Total									363202	4004957.43	653539 / 29204
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2601	23025	22990	23075	22925	23065	23010	40	-15	63617	731935.92	46809	-6093
2602	23035	22985	23090	22935	23075	23020	40	-15	88361	1017041.59	86365	2640
2603	23035	23000	23100	22945	23095	23020	60	-15	31028	357206.91	44676	4403
2604	23050	23010	23125	22970	23120	23050	70	0	2577	29703.16	10976	152
2605	23060	22990	23130	22965	23130	23050	70	-10	775	8932.94	3187	151
2606	23050	23045	23130	22970	23130	23060	80	10	160	1845.04	1011	-22
2607	23055	22975	23105	22975	23065	23045	10	-10	10	115.24	138	1
2608	23040	23080	23090	23030	23090	23055	50	15	12	138.36	102	0
2609	23055	23035	23070	22985	23060	23045	5	-10	53	610.70	200	44
2610	23070	23005	23095	23005	23095	23070	25	0	11	126.89	96	2
2611	23090	23020	23105	23020	23100	23070	10	-20	6	69.22	35	0
2612	23160	23120	23120	23045	23100	23085	-60	-75	11	126.98	7	1
Total									186621	2147852.94	193602 / 1279
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2601	16810	16735	16940	16695	16850	16810	40	0	19945	167677.95	18554	-5189
2602	16810	16800	16980	16705	16880	16850	70	40	56456	475761.62	62177	6505
2603	16825	16770	16985	16735	16905	16875	80	50	4452	37566.07	12142	370
2604	16855	16805	16985	16750	16940	16895	85	40	74	625.17	970	6
2605	16875	16855	17040	16800	16975	16910	100	35	30	253.65	433	0
2606	16890				16890	16890	0	0	0	0.00	40	0
2607	16900				16975	16975	75	75	0	0.00	45	0
2608	16955				16955	16955	0	0	0	0.00	54	0
2609	17005	17020	17075	17020	17075	17045	70	40	2	17.05	43	0
2610	16965	16990	17140	16990	17095	17085	130	120	6	51.27	118	1
2611	17015	17050	17115	17050	17115	17080	100	65	2	17.08	34	0
2612	16960				17055	17055	95	95	0	0.00	8	0
Total									80967	681969.85	94618 / 1693
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2601	113580	114100	117460	114070	117180	115980	3600	2400	210495	2441490.64	69016	-16336
2602	113780	114290	117680	114240	117460	116260	3680	2480	165767	1927272.63	94148	1713
2603	114000	114440	117870	114440	117600	116570	3600	2570	43921	512025.29	46271	5225
2604	114330	114550	118130	114550	117840	116470	3510	2140	3269	38074.65	13284	367
2605	114550	115000	118420	115000	118150	117050	3600	2500	18470	216195.61	24836	980
2606	114750	115620	118680	115460	118340	117490	3590	2740	668	7848.69	2731	26
2607	114880	115940	118890	115740	118700	118150	3820	3270	350	4135.49	698	-27
2608	115200	116510	119130	116010	118980	117830	3780	2630	90	1060.47	488	14
2609	115420	116300	119470	115960	119420	118310	4000	2890	694	8211.02	3884	76
2610	115550	117280	119540	116840	119520	118420	3970	2870	99	1172.37	234	-38
2611	115870	117030	119860	116880	119800	118670	3930	2800	98	1163.00	206	36
2612	116270	117370	120310	117140	120000	118950	3730	2680	167	1986.54	162	113
Total									444088	5160636.41	255958 / -7851
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2601	335000	337000	343740	334680	343040	338840	8040	3840	240250	8140700.39	33788	-120
2602	335840	338000	344590	335400	343970	339820	8130	3980	184901	6283425.57	56604	7116
2603	336120	338460	344900	335810	344330	340290	8210	4170	25642	872595.43	16109	1521
2604	336730	338110	344880	336110	344270	340560	7540	3830	5550	189016.00	7725	423
2605	336370	338330	344630	335750	343900	340720	7530	4350	3881	132235.31	3754	666
2606	336370	337750	344000	335500	343220	339710	6850	3340	328	11142.78	1224	53
2607	336360	337310	343000	336210	343000	339520	6640	3160	58	1969.27	155	-5
2608	335900	338970	343650	336340	343310	339390	7410	3490	76	2579.42	192	-5
2609	336140	337220	343000	336500	342510	339360	6370	3220	92	3122.15	97	-2
2610	336640	337810	340250	337540	338220	339030	1580	2390	31	1051.01	22	-17
2611	336410	339320	343000	337000	343000	339410	6590	3000	35	1187.94	42	-2
2612	336740	339000	342200	336570	342200	339430	5460	2690	24	814.64	16	-5
Total									460868	15639839.93	119728 / 9623
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2601	2572	2560	2562	2491	2500	2524	-72	-48	197724	998372.28	162038	-8074
2602	2583	2557	2569	2510	2516	2538	-67	-45	121356	616100.35	218836	8427
2603	2691	2666	2683	2618	2627	2644	-64	-47	11233	59405.87	57701	124
2604	2712	2696	2698	2639	2645	2663	-67	-49	2486	13241.78	31580	292
2605	2724	2709	2711	2646	2653	2672	-71	-52	113773	608155.48	163779	16382
2606	2745	2726	2726	2671	2679	2695	-66	-50	233	1255.87	1126	97
2607	2769	2737	2737	2688	2691	2717	-78	-52	407	2211.66	3832	311
2608	2785	2754	2756	2717	2718	2737	-67	-48	42	229.98	450	17
2609	2810	2809	2811	2736	2746	2762	-64	-48	2898	16009.09	11445	1105
2610	2820	2796	2799	2758	2764	2778	-56	-42	110	611.17	243	-16
2611	2835	2821	2821	2773	2773	2792	-62	-43	87	485.87	273	2
2612	2850	2838	2838	2787	2789	2808	-61	-42	47	264.01	27	-7
Total									450396	2316343.42	651330 / 18660

Home > Market Data > SHFE