SHFE Metals Close Price For December 26, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2601	95190	96190	99550	96090	98600	98060	3410	2870	51824	2541145.75	80616	-13785
2602	95290	96410	99730	96280	98720	98110	3430	2820	286978	14078745.07	252097	4350
2603	95480	96370	99870	96370	98860	98300	3380	2820	126188	6202484.79	149540	6171
2604	95670	96640	99930	96520	98920	98440	3250	2770	27690	1363000.69	51887	3115
2605	95550	96400	99940	96400	98900	98430	3350	2880	29330	1443528.68	42899	1015
2606	95470	96400	99840	96380	98890	98290	3420	2820	8875	436196.47	22087	365
2607	95470	96400	99710	96400	98840	98100	3370	2630	2643	129647.78	12396	-5
2608	95210	96490	99670	96490	98660	98110	3450	2900	2668	130891.86	8702	415
2609	95170	96370	99690	96240	98840	98250	3670	3080	5712	280614.45	15331	231
2610	95100	96240	99680	96240	98750	98220	3650	3120	3611	177339.01	7181	795
2611	95080	96150	99770	96150	98740	98230	3660	3150	2615	128436.57	9282	318
2612	95070	96270	99990	96250	98780	98150	3710	3080	1896	93046.54	2697	173
Total									550030	27005077.65	654715 / 3158
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2601	85710	87280	90080	87020	88630	88700	2920	2990	8081	358409.04	2830	-253
2602	85800	86800	90010	86780	88830	88730	3030	2930	9452	419365.98	3836	1827
2603	87040	87490	89360	87480	88850	88760	1810	1720	55	2441.03	32	28
2604	86720	89310	89400	86850	88560	88540	1840	1820	17	752.67	1	0
2605	85610				86560	86560	950	950	0	0.00	0	0
2606	85610				86540	86540	930	930	0	0.00	1	0
2607	85270				86450	86450	1180	1180	0	0.00	1	0
2608	85270				86450	86450	1180	1180	0	0.00	0	0
2609	85100				86360	86360	1260	1260	0	0.00	0	0
2610	85100				86400	86400	1300	1300	0	0.00	0	0
2611	85080				86310	86310	1230	1230	0	0.00	0	0
2612	85100				86310	86310	1210	1210	0	0.00	0	0
Total									17605	780968.72	6701 / 1602
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2601	22110	22220	22565	22165	22335	22305	225	195	60698	677074.68	68686	-13098
2602	22170	22220	22640	22220	22405	22385	235	215	353637	3958414.12	299641	9167
2603	22225	22325	22700	22280	22470	22445	245	220	176953	1986109.55	197264	17651
2604	22265	22350	22730	22325	22495	22480	230	215	39391	442835.20	48770	1682
2605	22300	22390	22765	22365	22540	22515	240	215	28487	320727.06	36525	2774
2606	22335	22400	22790	22395	22570	22550	235	215	6568	74069.34	12619	653
2607	22350	22435	22790	22405	22580	22575	230	225	4081	46068.31	4788	788
2608	22365	22495	22795	22440	22580	22605	215	240	2170	24530.12	1950	563
2609	22375	22465	22815	22430	22605	22555	230	180	878	9902.17	990	-114
2610	22405	22515	22820	22450	22610	22540	205	135	737	8306.84	860	-67
2611	22420	22525	22825	22475	22600	22585	180	165	270	3049.63	617	48
2612	22455	22585	22835	22510	22675	22640	220	185	173	1958.38	182	78
Total									674043	7553045.39	672892 / 20125
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2601	22990	23030	23215	22990	23130	23110	140	120	23238	268530.60	17088	-5707
2602	23005	23055	23250	23005	23170	23130	165	125	145708	1685279.18	97425	4103
2603	23045	23050	23285	23035	23215	23175	170	130	55824	646885.46	62432	3710
2604	23080	23080	23315	23000	23260	23210	180	130	5139	59645.52	13490	233
2605	23090	23175	23345	23145	23280	23260	190	170	2898	33703.97	8090	1187
2606	23130	23195	23345	23115	23290	23255	160	125	478	5559.06	1201	80
2607	23125	23195	23310	23190	23310	23215	185	90	21	243.78	139	-5
2608	23145	23215	23330	23120	23330	23235	185	90	14	162.67	107	-3
2609	23115	23300	23335	23205	23310	23290	195	175	15	174.69	289	1
2610	23120	23290	23340	23290	23340	23305	220	185	3	34.96	92	-1
2611	23150	23290	23350	23230	23350	23305	200	155	5	58.27	40	3
2612	23105	23205	23300	23200	23260	23220	155	115	20	232.25	24	5
Total									233363	2700510.39	200417 / 3606
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2601	17230	17280	17560	16980	17540	17275	310	45	4085	35286.67	7242	-2056
2602	17265	17315	17585	17185	17555	17355	290	90	58769	510040.04	55558	-770
2603	17255	17340	17560	17205	17535	17365	280	110	21012	182451.48	26939	3807
2604	17250	17220	17540	17220	17535	17405	285	155	540	4700.21	1706	36
2605	17250	17210	17530	17210	17530	17415	280	165	120	1045.04	320	-39
2606	17285	17320	17490	17320	17485	17415	200	130	14	121.91	39	2
2607	17305	17350	17570	17350	17570	17450	265	145	7	61.08	40	1
2608	17345	17325	17540	17325	17540	17440	195	95	3	26.17	50	0
2609	17320	17550	17575	17550	17575	17555	255	235	5	43.89	43	0
2610	17345	17375	17580	17375	17580	17430	235	85	19	165.59	120	-4
2611	17340	17375	17615	17375	17590	17490	250	150	13	113.69	36	2
2612	17345	17350	17595	17350	17595	17425	250	80	6	52.28	14	1
Total									84593	734108.03	92107 / 980
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2601	124810	124950	127620	124950	126440	126280	1630	1470	37582	474602.37	18869	-9736
2602	125110	125790	127980	125580	126750	126800	1640	1690	616999	7824147.05	136636	-7766
2603	125370	125960	128230	125960	127030	127070	1660	1700	86470	1098792.94	74780	-2436
2604	125610	125890	128510	125890	127390	127360	1780	1750	13663	174016.10	26979	922
2605	125890	126200	128880	126200	127840	127700	1950	1810	55431	707897.97	49871	3591
2606	126260	125640	129110	125640	128020	127930	1760	1670	3121	39929.56	5705	89
2607	126490	127050	129280	127050	128200	128130	1710	1640	1016	13018.40	1748	-17
2608	126760	127320	129530	127320	128490	128430	1730	1670	843	10827.09	783	68
2609	126900	126890	129810	126890	128780	128690	1880	1790	5171	66548.97	7048	243
2610	127380	128520	129970	128110	128920	129020	1540	1640	337	4348.08	517	2
2611	127730	130080	130330	128310	129230	129300	1500	1570	206	2663.68	432	13
2612	127890	129210	130560	128530	129550	129550	1660	1660	368	4767.48	990	66
Total									821207	10421559.68	324358 / -14961
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2601	333130	334830	343430	331830	337560	337050	4430	3920	34482	1162244.31	9637	-3312
2602	333960	338640	344470	332820	338550	337950	4590	3990	369071	12472764.06	52276	-968
2603	334650	338000	344800	333500	338680	338540	4030	3890	45919	1554548.53	23065	1450
2604	335310	338880	345000	334000	339110	339120	3800	3810	10687	362419.13	9106	160
2605	334960	338740	345000	334000	338910	338170	3950	3210	5859	198138.87	4988	898
2606	334430	338630	344500	334000	338460	339000	4030	4570	1134	38442.91	2042	318
2607	334670	339070	345000	334470	338030	339160	3360	4490	586	19874.91	434	169
2608	335430	339780	345130	335230	338010	339430	2580	4000	479	16259.10	286	130
2609	336240	340390	345660	336270	338750	340060	2510	3820	337	11460.29	263	158
2610	337970	344430	345000	338360	342000	341760	4030	3790	44	1503.76	70	-14
2611	336480	345450	346940	337710	342260	342110	5780	5630	50	1710.55	111	-1
2612	336290	343000	347670	337870	343520	340980	7230	4690	101	3443.92	90	44
Total									468749	15842810.33	102368 / -968
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2601	2554	2558	2718	2505	2636	2604	82	50	193629	1008763.40	54337	-34707
2602	2562	2577	2719	2513	2650	2617	88	55	382346	2001686.79	134786	-41197
2603	2641	2631	2825	2596	2760	2735	119	94	91546	500769.45	67968	12409
2604	2644	2649	2829	2607	2776	2768	132	124	24678	136635.89	32971	861
2605	2645	2642	2830	2605	2793	2748	148	103	1234611	6786398.94	328615	83527
2606	2662	2663	2848	2626	2818	2768	156	106	4431	24531.16	2563	1206
2607	2677	2684	2864	2645	2834	2808	157	131	3331	18707.38	3866	244
2608	2698	2709	2886	2663	2870	2819	172	121	416	2345.81	650	138
2609	2711	2715	2900	2680	2872	2837	161	126	31710	179962.89	18042	2536
2610	2723	2735	2913	2697	2879	2827	156	104	388	2194.05	443	19
2611	2747	2742	2927	2711	2908	2852	161	105	414	2361.58	438	142
2612	2754	2756	2944	2726	2911	2878	157	124	215	1237.79	200	49
Total									1967715	10665595.13	644879 / 25227

Home > Market Data > SHFE