SHFE Metals Close Price For December 29, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2601	98060	98610	102510	97970	98720	100360	660	2300	59104	2966052.14	67410	-13206
2602	98110	98310	102660	98020	98860	100460	750	2350	517777	26009459.52	235503	-16594
2603	98300	98740	102800	98170	98940	100650	640	2350	218487	10996263.95	153881	4320
2604	98440	98900	102950	98180	99000	100750	560	2310	61785	3112616.98	55949	4062
2605	98430	98750	103000	98120	98990	100820	560	2390	68438	3449995.41	47190	4291
2606	98290	98610	102930	97960	98920	100740	630	2450	20943	1054982.35	25069	2982
2607	98100	98610	102830	97900	98790	100690	690	2590	5748	289407.59	12955	559
2608	98110	98750	102870	97870	98760	100410	650	2300	3603	180902.68	8804	102
2609	98250	98840	102880	97780	98720	100390	470	2140	9221	462875.66	16044	713
2610	98220	98730	102770	97770	98670	100430	450	2210	3206	160997.77	7239	58
2611	98230	98670	102890	97800	98470	100630	240	2400	3369	169515.87	9355	73
2612	98150	98700	102720	97630	98550	100470	400	2320	2936	147499.26	3239	542
Total									974617	49000569.16	642638 / -12098
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2601	88700	88620	92380	87580	88210	89620	-490	920	5262	235814.54	2333	-497
2602	88730	88830	92510	87820	88390	90080	-340	1350	23777	1070996.18	5974	2138
2603	88760	89180	91550	87790	88710	90630	-50	1870	684	30995.81	361	329
2604	88540	91070	91070	88130	90820	89790	2280	1250	5	224.49	2	1
2605	86560				86660	86660	100	100	0	0.00	0	0
2606	86540				86540	86540	0	0	0	0.00	1	0
2607	86450				86450	86450	0	0	0	0.00	1	0
2608	86450				86450	86450	0	0	0	0.00	0	0
2609	86360				86360	86360	0	0	0	0.00	0	0
2610	86400				86400	86400	0	0	0	0.00	0	0
2611	86310				86310	86310	0	0	0	0.00	0	0
2612	86310				86310	86310	0	0	0	0.00	0	0
Total									29728	1338031.01	8672 / 1971
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2601	22305	22270	22910	22050	22515	22450	210	145	56286	631873.18	53040	-15646
2602	22385	22350	22980	22110	22570	22535	185	150	618612	6970747.96	289226	-10415
2603	22445	22450	23030	22130	22625	22620	180	175	317765	3594305.08	217280	20016
2604	22480	22565	23060	22205	22660	22670	180	190	85122	964944.14	53798	5028
2605	22515	22555	23130	22220	22675	22700	160	185	49160	558049.49	38799	2274
2606	22550	22640	23115	22290	22700	22735	150	185	12120	137801.28	14106	1487
2607	22575	22490	23095	22285	22725	22790	150	215	3647	41558.66	5491	703
2608	22605	22415	23100	22390	22700	22810	95	205	2351	26818.57	2852	902
2609	22555	22450	23135	22365	22745	22740	190	185	1580	17967.33	1326	336
2610	22540	22470	23140	22415	22800	22715	260	175	966	10971.43	931	71
2611	22585	22505	23150	22450	22815	22820	230	235	429	4895.41	611	-6
2612	22640	22595	23180	22460	22835	22860	195	220	606	6927.64	446	264
Total									1148644	12966860.17	677906 / 5014
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2601	23110	23130	23425	22980	23200	23220	90	110	22413	260224.54	13730	-3358
2602	23130	23105	23470	23000	23255	23225	125	95	242907	2821014.18	93687	-3738
2603	23175	23130	23520	23045	23285	23290	110	115	103925	1210249.71	65566	3134
2604	23210	23180	23555	23075	23330	23335	120	125	10813	126161.40	14566	1076
2605	23260	23225	23580	23110	23330	23375	70	115	4578	53513.55	7881	-209
2606	23255	23210	23595	22525	23360	23370	105	115	918	10727.52	1275	74
2607	23215	23160	23530	23160	23525	23365	310	150	18	210.29	136	-3
2608	23235	23195	23605	23195	23350	23405	115	170	49	573.43	112	5
2609	23290	23200	23610	23165	23335	23390	45	100	51	596.47	290	1
2610	23305	23205	23500	23200	23320	23390	15	85	17	198.84	90	-2
2611	23305	23465	23595	23325	23335	23460	30	155	38	445.82	46	6
2612	23220	23180	23545	23180	23350	23435	130	215	43	503.88	50	26
Total									385770	4484419.62	197429 / -2988
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2601	17275	17520	17600	17375	17440	17525	165	250	6021	52760.88	5399	-1843
2602	17355	17460	17645	17415	17490	17535	135	180	84769	743216.92	54475	-1083
2603	17365	17540	17630	17405	17465	17535	100	170	32769	287308.01	31157	4218
2604	17405	17535	17615	17400	17445	17510	40	105	1465	12826.78	1901	195
2605	17415	17455	17620	17390	17415	17465	0	50	599	5232.09	546	226
2606	17415	17485	17630	17410	17455	17480	40	65	88	769.31	91	52
2607	17450	17525	17540	17445	17445	17500	-5	50	5	43.76	40	0
2608	17440	17475	17475	17475	17475	17475	35	35	1	8.74	51	1
2609	17555	17635	17655	17445	17475	17545	-80	-10	9	78.97	43	0
2610	17430	17600	17665	17460	17460	17560	30	130	34	298.57	121	1
2611	17490	17590	17700	17500	17530	17555	40	65	19	166.80	39	3
2612	17425	17605	17680	17545	17545	17600	120	175	23	202.42	23	9
Total									125802	1102913.23	93886 / 1779
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2601	126280	125820	129450	123860	125310	127240	-970	960	31956	406617.06	14569	-4300
2602	126800	126700	129820	124180	125710	127470	-1090	670	785240	10009922.98	131411	-5234
2603	127070	127160	130040	124480	126030	127910	-1040	840	140043	1791411.18	79941	5161
2604	127360	128000	130290	124780	126300	128180	-1060	820	17353	222443.42	28175	1196
2605	127700	126960	130520	125000	126640	128510	-1060	810	91204	1172103.42	54150	4279
2606	127930	127900	130850	125450	127090	128800	-840	870	6827	87932.96	6210	505
2607	128130	128080	131000	125700	127080	129060	-1050	930	1390	17940.20	1870	122
2608	128430	128300	131060	126760	127590	129560	-840	1130	1595	20666.23	1039	256
2609	128690	128440	131770	126410	127700	129500	-990	810	10232	132511.54	8582	1534
2610	129020	128550	131690	126700	127980	129970	-1040	950	399	5186.20	585	68
2611	129300	128810	131830	127000	128390	130090	-910	790	276	3590.56	452	20
2612	129550	130090	132340	127220	128790	130160	-760	610	795	10348.09	1157	167
Total									1087310	13880673.82	328141 / 3774
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2601	337050	336790	348810	330330	333770	340820	-3280	3770	19931	679293.33	7695	-1942
2602	337950	339680	349980	330960	334590	342340	-3360	4390	453324	15519126.00	50161	-2115
2603	338540	338600	350520	331410	335310	342710	-3230	4170	80376	2754578.79	26143	3078
2604	339120	339110	350240	332140	335720	341980	-3400	2860	16835	575736.94	9911	805
2605	338170	339400	350000	331900	335090	342910	-3080	4740	5820	199577.98	5317	329
2606	339000	338120	348800	331320	334780	342610	-4220	3610	2130	72977.52	2706	664
2607	339160	338860	347800	333180	334310	342270	-4850	3110	814	27860.97	649	215
2608	339430	340280	347800	331100	331980	342370	-7450	2940	577	19755.06	624	338
2609	340060	340930	348750	330090	333340	343170	-6720	3110	111	3809.28	270	7
2610	341760	339980	349650	331580	331580	344310	-10180	2550	81	2788.97	74	4
2611	342110	341140	350310	334000	334000	343970	-8110	1860	83	2854.98	117	6
2612	340980	343300	351000	335000	335000	344270	-5980	3290	58	1996.80	98	8
Total									580140	19860356.61	103765 / 1397
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2601	2604	2530	2685	2530	2601	2627	-3	23	76761	403319.87	39452	-14885
2602	2617	2630	2709	2600	2621	2649	4	32	221334	1172926.49	116707	-18079
2603	2735	2734	2822	2703	2723	2755	-12	20	58949	324923.65	70669	2698
2604	2768	2807	2840	2725	2742	2774	-26	6	10084	55955.04	32256	-715
2605	2748	2800	2850	2729	2751	2788	3	40	1308863	7298238.27	396675	68059
2606	2768	2828	2869	2755	2776	2810	8	42	4972	27951.12	4832	2269
2607	2808	2845	2885	2770	2785	2828	-23	20	2227	12599.37	3943	77
2608	2819	2890	2903	2791	2799	2866	-20	47	381	2184.45	761	111
2609	2837	2860	2925	2808	2824	2862	-13	25	18561	106257.03	21223	3181
2610	2827	2890	2932	2828	2836	2886	9	59	207	1194.96	492	49
2611	2852	2910	2950	2836	2843	2888	-9	36	185	1068.86	428	-10
2612	2878	2930	2950	2860	2866	2905	-12	27	188	1092.61	196	-4
Total									1702712	9407711.72	687634 / 42751

Home > Market Data > SHFE