SHFE Metals Close Price For December 24, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2601	93690	94480	96510	93680	95860	95080	2170	1390	71889	3417807.76	99364	-8333
2602	93910	94850	96750	93820	96100	95260	2190	1350	307141	14629757.60	258277	17184
2603	94010	94870	96830	93850	96230	95370	2220	1360	105511	5031544.21	137703	9159
2604	94050	94950	96870	93950	96270	95430	2220	1380	28067	1339233.36	46594	2048
2605	94100	94800	96860	94000	96300	95410	2200	1310	26566	1267396.86	41905	1203
2606	93980	94800	96740	93840	96200	95340	2220	1360	6587	314018.07	22215	659
2607	93790	94600	96480	93730	96020	95110	2230	1320	1736	82556.69	12491	472
2608	93650	94690	96420	93620	95900	95060	2250	1410	1868	88791.52	8382	76
2609	93530	94280	96380	93500	95850	94880	2320	1350	3495	165808.21	15020	314
2610	93400	94460	96250	93460	95800	94770	2400	1370	811	38429.40	6270	-29
2611	93400	94410	96260	93420	95620	94590	2220	1190	2072	98002.74	8717	-4
2612	93370	94510	96180	93390	95630	94730	2260	1360	1266	59970.03	1838	357
Total									557009	26533316.43	658776 / 23106
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2601	84260	84800	86790	84090	85960	85410	1700	1150	10501	448464.55	3277	45
2602	84170	84690	86570	84000	86110	85340	1940	1170	1416	60421.61	1303	147
2603	86990	85220	86030	85220	86030	85690	-960	-1300	3	128.55	3	0
2604	83980				84340	84340	360	360	0	0.00	1	0
2605	82890				84350	84350	1460	1460	0	0.00	0	0
2606	84510	85140	85140	85140	85140	85140	630	630	1	42.57	1	0
2607	83580				84260	84260	680	680	0	0.00	1	0
2608	82770				84260	84260	1490	1490	0	0.00	0	0
2609	82620				84170	84170	1550	1550	0	0.00	0	0
2610	82620				84170	84170	1550	1550	0	0.00	0	0
2611	82530				84130	84130	1600	1600	0	0.00	0	0
2612	82530				84130	84130	1600	1600	0	0.00	0	0
Total									11921	509057.27	4586 / 192
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2601	22050	22170	22265	21990	22255	22140	205	90	47291	523629.02	87364	-8622
2602	22125	22290	22340	22050	22330	22210	205	85	294532	3270827.57	296924	-4891
2603	22180	22310	22395	22110	22385	22270	205	90	118078	1314907.39	176870	17940
2604	22200	22305	22420	22150	22405	22300	205	100	20058	223683.66	48302	1628
2605	22245	22320	22450	22150	22445	22335	200	90	12641	141198.03	32975	1606
2606	22270	22375	22485	22220	22465	22370	195	100	3777	42249.18	11829	730
2607	22270	22380	22490	22235	22480	22370	210	100	656	7337.55	4007	115
2608	22315	22415	22510	22270	22510	22405	195	90	561	6285.20	1374	72
2609	22345	22465	22545	22300	22535	22435	190	90	285	3197.53	985	113
2610	22345	22460	22540	22320	22515	22440	170	95	161	1806.82	944	43
2611	22350	22530	22550	22310	22515	22460	165	110	133	1493.91	553	15
2612	22410	22570	22575	22330	22575	22490	165	80	85	955.99	95	12
Total									498258	5537571.83	662222 / 8761
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2601	22990	23185	23285	23005	23190	23175	200	185	31973	370545.61	29141	-5697
2602	23015	23290	23320	23045	23230	23195	215	180	171495	1989276.46	95197	2090
2603	23050	23265	23355	23095	23270	23235	220	185	61214	711291.45	58416	4912
2604	23075	23395	23395	23125	23300	23270	225	195	5769	67128.85	12333	659
2605	23090	23300	23380	23155	23315	23285	225	195	3445	40111.31	5051	1081
2606	23100	23360	23370	23170	23355	23300	255	200	745	8679.38	1063	100
2607	23090	23315	23335	23185	23325	23255	235	165	42	488.36	137	-4
2608	23075	23320	23330	23155	23310	23265	235	190	44	511.88	100	-10
2609	23080	23300	23355	23145	23295	23270	215	190	59	686.48	286	9
2610	23065	23340	23340	23210	23300	23285	235	220	8	93.15	97	4
2611	23080	23300	23345	23180	23315	23285	235	205	13	151.36	37	4
2612	23125	23325	23380	23275	23380	23325	255	200	23	268.28	26	17
Total									274830	3189232.55	201884 / 3165
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2601	16935	17010	17255	16970	17240	17090	305	155	8558	73138.74	11001	-1600
2602	16965	17030	17305	17000	17225	17135	260	170	68022	582817.55	56538	-1548
2603	16965	17100	17280	16980	17200	17115	235	150	17565	150351.47	21291	3857
2604	16980	17060	17285	16995	17225	17145	245	165	1499	12852.70	1769	741
2605	16990	17095	17260	17000	17235	17090	245	100	70	598.24	441	11
2606	17005	17060	17245	17030	17245	17115	240	110	12	102.70	34	3
2607	17045	17115	17295	17055	17295	17155	250	110	12	102.95	41	-7
2608	17080	17150	17340	17080	17340	17185	260	105	13	111.71	50	-5
2609	17115	17180	17370	17105	17370	17220	255	105	9	77.49	46	1
2610	17125	17120	17370	17120	17315	17265	190	140	24	207.18	127	10
2611	17150	17200	17440	17175	17410	17280	260	130	12	103.70	34	-1
2612	17120	17305	17470	17305	17470	17425	350	305	5	43.57	12	5
Total									95801	820507.99	91384 / 1467
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2601	121810	124400	130730	122280	127650	126650	5840	4840	185316	2347185.84	29256	-11860
2602	122280	125000	130880	122770	128000	126960	5720	4680	1095331	13907299.97	152202	17748
2603	122500	125220	130930	122900	128250	127440	5750	4940	147417	1878697.78	79135	7498
2604	122540	124940	131020	123290	128410	127460	5870	4920	26819	341835.67	24575	4296
2605	123010	125790	131440	123550	128760	127870	5750	4860	92936	1188393.97	41225	6104
2606	123360	125930	131630	123980	128950	128380	5590	5020	11034	141656.49	5701	1695
2607	123720	126410	131960	124360	129160	128700	5440	4980	4200	54057.66	1630	787
2608	123760	127400	132460	124700	129480	128940	5720	5180	604	7788.25	758	119
2609	124170	126870	132540	124890	129490	128920	5320	4750	5401	69629.95	6159	1088
2610	124610	125010	132710	125010	129850	129430	5240	4820	580	7507.27	480	139
2611	124990	128020	132490	125680	130090	129380	5100	4390	410	5304.64	427	67
2612	125250	127560	133220	126380	130520	129980	5270	4730	701	9111.89	823	157
Total									1570749	19958469.37	342371 / 27838
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2601	340710	344270	348230	333320	340790	339160	80	-1550	79844	2708051.52	16168	-5092
2602	341680	346000	349200	334000	341800	339880	120	-1800	368777	12534027.59	56040	-5121
2603	342110	346310	349450	334600	342050	340390	-60	-1720	40519	1379234.97	21286	2860
2604	342250	345350	349460	334720	342450	341250	200	-1000	9238	315250.74	8399	53
2605	342240	346610	349040	335000	342450	340780	210	-1460	5157	175741.35	4244	-89
2606	342040	348200	348420	334820	342930	339800	890	-2240	812	27591.78	1733	57
2607	341430	348210	348210	334880	342340	339740	910	-1690	216	7338.47	264	105
2608	341990	347880	348300	335840	343010	339920	1020	-2070	148	5030.85	161	-9
2609	341660	347720	349000	336500	343660	340120	2000	-1540	129	4387.63	111	30
2610	343030	349160	349160	338690	342790	341080	-240	-1950	62	2114.71	78	31
2611	341810	344440	345190	338120	344870	340980	3060	-830	98	3341.69	106	69
2612	342600	345320	346200	338000	343690	341730	1090	-870	42	1435.27	37	17
Total									505042	17163546.56	108627 / -7089
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2601	2520	2520	2581	2520	2554	2548	34	28	170745	870222.79	109983	-25973
2602	2531	2539	2592	2531	2570	2560	39	29	196575	1006850.29	197072	-20314
2603	2630	2625	2673	2625	2658	2650	28	20	39960	211847.93	57203	39
2604	2650	2651	2679	2641	2665	2659	15	9	14233	75699.44	33268	1915
2605	2654	2656	2688	2645	2671	2665	17	11	216202	1152605.45	199817	10760
2606	2669	2673	2702	2663	2685	2685	16	16	618	3319.59	1237	3
2607	2687	2677	2722	2659	2699	2699	12	12	853	4606.01	3737	-121
2608	2713	2713	2738	2706	2722	2718	9	5	217	1179.81	507	47
2609	2732	2749	2762	2724	2740	2735	8	3	8059	44093.68	13984	699
2610	2749	2751	2771	2734	2751	2748	2	-1	133	731.12	460	24
2611	2756	2753	2781	2748	2766	2762	10	6	101	558.04	298	-15
2612	2763	2764	2786	2748	2783	2770	20	7	93	515.26	162	12
Total									647789	3372229.42	617728 / -32924

Home > Market Data > SHFE