SHFE Metals Close Price For December 22, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2601	92560	93380	94470	93220	94110	93770	1550	1210	64081	3004715.66	116760	-6942
2602	92720	93540	94730	93400	94320	93920	1600	1200	210008	9862879.94	246790	9138
2603	92810	93680	94760	93470	94370	93990	1560	1180	73063	3433628.79	125781	6036
2604	92870	93510	94800	93500	94430	94020	1560	1150	20952	985030.45	43066	1371
2605	92780	93550	94800	93460	94480	94030	1700	1250	20812	978508.33	40859	2213
2606	92630	93150	94680	93150	94310	93910	1680	1280	4950	232430.21	21504	270
2607	92370	93220	94450	92380	94300	93710	1930	1340	1654	77498.40	12073	156
2608	92300	93100	94250	92940	94000	93670	1700	1370	1293	60562.29	8336	-92
2609	92190	92920	94200	92850	93900	93400	1710	1210	3779	176482.41	14640	939
2610	92030	92850	94090	92790	93780	93450	1750	1420	1316	61491.41	6209	203
2611	91940	92660	94000	92660	93740	93320	1800	1380	1196	55808.26	8400	-22
2612	91920	92990	98080	92700	93740	93530	1820	1610	663	31006.23	1050	256
Total									403767	18960042.36	645468 / 13526
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2601	83290	84100	85170	84070	84900	84510	1610	1220	6946	293534.92	3826	-149
2602	82910	83750	85000	83740	84700	84250	1790	1340	598	25192.18	1084	74
2603	82620	84100	84100	84100	84100	84100	1480	1480	1	42.05	3	0
2604	82820				83010	83010	190	190	0	0.00	2	0
2605	82880				82890	82890	10	10	0	0.00	0	0
2606	82620				82890	82890	270	270	0	0.00	0	0
2607	83580				83580	83580	0	0	0	0.00	1	0
2608	82570				82770	82770	200	200	0	0.00	0	0
2609	82500				82620	82620	120	120	0	0.00	0	0
2610	82500				82620	82620	120	120	0	0.00	0	0
2611	82450				82530	82530	80	80	0	0.00	0	0
2612	82450				82530	82530	80	80	0	0.00	0	0
Total									7545	318769.15	4916 / -75
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2601	21970	22180	22295	22025	22150	22165	180	195	46997	520876.15	104477	-5935
2602	22040	22295	22365	22095	22220	22240	180	200	253929	2823832.00	314299	-794
2603	22105	22310	22405	22150	22270	22280	165	175	89628	998611.94	145704	9910
2604	22150	22340	22435	22190	22300	22320	150	170	19217	214477.97	45739	928
2605	22170	22320	22470	22225	22325	22365	155	195	10585	118380.73	30963	358
2606	22205	22405	22495	22260	22375	22375	170	170	2891	32348.40	10896	341
2607	22220	22440	22525	22300	22390	22395	170	175	756	8467.11	3462	318
2608	22285	22465	22545	22350	22425	22430	140	145	298	3342.51	1233	65
2609	22280	22510	22570	22360	22470	22465	190	185	199	2235.52	829	21
2610	22270	22520	22580	22390	22480	22470	210	200	218	2449.72	787	60
2611	22310	22540	22585	22400	22480	22500	170	190	88	990.12	391	-1
2612	22300	22520	22615	22430	22520	22515	220	215	38	427.80	54	11
Total									424844	4726439.94	658834 / 5282
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2601	23010	23030	23125	22965	23085	23050	75	40	55536	640055.69	40726	-6083
2602	23020	23075	23150	22980	23115	23075	95	55	134424	1551001.70	90612	4247
2603	23020	23140	23185	23005	23155	23100	135	80	32562	376109.20	47175	2499
2604	23050	23130	23220	23025	23175	23125	125	75	4251	49155.78	11271	295
2605	23050	23120	23220	23030	23175	23140	125	90	1437	16627.86	3727	540
2606	23060	23160	23215	23040	23185	23155	125	95	236	2732.33	1009	-2
2607	23045	23095	23160	23055	23150	23130	105	85	21	242.91	139	1
2608	23055	23050	23155	23050	23125	23120	70	65	23	265.91	100	-2
2609	23045	23105	23150	23035	23150	23115	105	70	92	1063.51	214	14
2610	23070	23055	23155	23030	23155	23100	85	30	20	231.04	95	-1
2611	23070	23075	23115	23030	23115	23065	45	-5	5	57.67	34	-1
2612	23085	23185	23185	23185	23185	23185	100	100	1	11.59	8	1
Total									228608	2637555.19	195110 / 1508
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2601	16810	16860	16995	16850	16895	16925	85	115	12114	102520.67	15118	-3436
2602	16850	16970	17030	16890	16920	16955	70	105	49244	417563.64	59586	-2591
2603	16875	16950	17040	16900	16920	16945	45	70	10990	93139.25	15185	3043
2604	16895	16975	17065	16930	16940	16965	45	70	122	1035.04	1012	42
2605	16910	17005	17085	16955	16990	17025	80	115	52	442.66	426	-7
2606	16890	17015	17015	17015	17015	17015	125	125	1	8.51	41	1
2607	16975	17015	17015	17015	17015	17015	40	40	1	8.51	44	-1
2608	16955				16955	16955	0	0	0	0.00	54	0
2609	17045				17045	17045	0	0	0	0.00	43	0
2610	17085	17095	17100	17095	17100	17095	15	10	2	17.10	118	0
2611	17080				17085	17085	5	5	0	0.00	34	0
2612	17055	17120	17120	17120	17120	17120	65	65	1	8.56	7	-1
Total									72527	614743.93	91668 / -2950
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2601	115980	116600	121360	116580	121260	118490	5280	2510	196280	2325796.63	57011	-12072
2602	116260	117050	121710	116780	121700	118780	5440	2520	214551	2548632.35	112632	18484
2603	116570	117050	121860	116990	121800	118980	5230	2410	65430	778530.77	58850	12579
2604	116470	117440	122100	117290	122100	119520	5630	3050	12649	151181.51	16845	3561
2605	117050	118000	122420	117510	122370	119580	5320	2530	41364	494647.80	29733	4897
2606	117490	117980	122600	117870	122510	119930	5020	2440	2170	26024.87	3632	901
2607	118150	118180	122710	118180	122610	119840	4460	1690	621	7442.39	787	89
2608	117830	118720	123450	118630	122900	120580	5070	2750	220	2652.79	602	114
2609	118310	118050	123260	118050	123190	120450	4880	2140	1569	18899.30	4490	606
2610	118420	118730	123600	118730	123570	120550	5150	2130	148	1784.21	270	36
2611	118670	119530	124000	119510	124000	120880	5330	2210	337	4073.66	300	94
2612	118950	119860	124050	119700	124050	120940	5100	1990	507	6131.85	546	384
Total									535846	6365798.11	285698 / 29673
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2601	338840	344880	347500	335620	340440	342040	1600	3200	239837	8203538.89	29243	-4558
2602	339820	345600	348460	336500	341260	342860	1440	3040	245138	8405019.27	56499	-105
2603	340290	345400	348760	336810	341430	343140	1140	2850	40537	1390994.27	16391	282
2604	340560	345000	348760	336800	341600	342720	1040	2160	11626	398452.70	7984	259
2605	340720	346080	348300	336880	341840	343080	1120	2360	5427	186194.82	4125	371
2606	339710	346020	348110	336520	341240	342070	1530	2360	870	29760.69	1642	418
2607	339520	347340	347340	337000	340280	339740	760	220	54	1834.65	158	3
2608	339390	344790	347330	337210	340390	340670	1000	1280	60	2044.06	180	-12
2609	339360	346000	346580	338000	340630	341220	1270	1860	65	2217.94	105	8
2610	339030	345940	346200	336720	341030	341330	2000	2300	47	1604.26	51	29
2611	339410	346000	346000	337000	337000	341750	-2410	2340	23	786.03	42	0
2612	339430	345360	345520	337060	340500	341020	1070	1590	35	1193.58	19	3
Total									543719	18623641.15	116439 / -3302
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2601	2524	2504	2526	2473	2498	2501	-26	-23	169811	849486.04	151198	-11156
2602	2538	2519	2540	2486	2508	2514	-30	-24	122453	615789.84	221195	2359
2603	2644	2628	2644	2589	2609	2616	-35	-28	11814	61827.00	57712	11
2604	2663	2645	2661	2602	2630	2639	-33	-24	2804	14804.40	31544	-36
2605	2672	2650	2671	2612	2637	2643	-35	-29	131780	696773.87	179609	15830
2606	2695	2672	2687	2637	2660	2666	-35	-29	263	1402.65	1191	65
2607	2717	2695	2709	2663	2675	2693	-42	-24	377	2030.56	3897	65
2608	2737	2729	2733	2689	2699	2707	-38	-30	132	714.66	440	-10
2609	2762	2746	2754	2694	2718	2726	-44	-36	4495	24515.69	12943	1498
2610	2778	2756	2774	2708	2729	2724	-49	-54	296	1612.75	412	169
2611	2792	2780	2788	2721	2750	2746	-42	-46	163	895.32	298	25
2612	2808	2792	2810	2740	2756	2754	-52	-54	134	738.14	128	101
Total									444522	2270590.92	660567 / 8921

Home > Market Data > SHFE