SHFE Metals Close Price For December 30, 2025
Tuesday, Dec 30, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2601 | 100360 | 97050 | 99120 | 96000 | 98010 | 97480 | -2350 | -2880 | 50829 | 2477433.37 | 53513 | -13897 |
| 2602 | 100460 | 97020 | 99240 | 96010 | 98090 | 97420 | -2370 | -3040 | 408708 | 19908883.87 | 219723 | -15784 |
| 2603 | 100650 | 97100 | 99350 | 96110 | 98240 | 97560 | -2410 | -3090 | 206825 | 10089314.65 | 158793 | 4910 |
| 2604 | 100750 | 96930 | 99430 | 96130 | 98300 | 97600 | -2450 | -3150 | 53274 | 2599979.83 | 58868 | 2919 |
| 2605 | 100820 | 96420 | 99330 | 96110 | 98260 | 97570 | -2560 | -3250 | 59642 | 2909839.10 | 48455 | 1265 |
| 2606 | 100740 | 97100 | 99160 | 96030 | 98100 | 97440 | -2640 | -3300 | 23311 | 1135821.05 | 25977 | 908 |
| 2607 | 100690 | 97100 | 99010 | 95850 | 98010 | 97480 | -2680 | -3210 | 5748 | 280174.77 | 13337 | 382 |
| 2608 | 100410 | 97000 | 98900 | 95850 | 97950 | 97380 | -2460 | -3030 | 2530 | 123192.92 | 8788 | -16 |
| 2609 | 100390 | 96140 | 98770 | 95700 | 97840 | 97230 | -2550 | -3160 | 10908 | 530299.92 | 16849 | 805 |
| 2610 | 100430 | 96650 | 98650 | 95700 | 97750 | 97160 | -2680 | -3270 | 3157 | 153378.85 | 7359 | 120 |
| 2611 | 100630 | 96050 | 98500 | 95690 | 98190 | 97150 | -2440 | -3480 | 3050 | 148157.56 | 9621 | 266 |
| 2612 | 100470 | 96720 | 98390 | 95400 | 97610 | 97240 | -2860 | -3230 | 4298 | 208976.65 | 4317 | 1078 |
| Total | | 832280 | 40565452.52 | 625600 / -17044 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2601 | 89620 | 86740 | 88230 | 85650 | 87600 | 86880 | -2020 | -2740 | 1250 | 54304.79 | 2133 | -200 |
| 2602 | 90080 | 86940 | 88480 | 85770 | 87740 | 87070 | -2340 | -3010 | 17309 | 753579.03 | 6713 | 739 |
| 2603 | 90630 | 87200 | 88430 | 85860 | 87780 | 87350 | -2850 | -3280 | 247 | 10788.81 | 459 | 98 |
| 2604 | 89790 | | | | 88900 | 88900 | -890 | -890 | 0 | 0.00 | 2 | 0 |
| 2605 | 86660 | 86680 | 86690 | 85560 | 85560 | 86130 | -1100 | -530 | 4 | 172.27 | 2 | 2 |
| 2606 | 86540 | 87920 | 87920 | 87920 | 87920 | 87920 | 1380 | 1380 | 1 | 43.96 | 2 | 1 |
| 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 | | 18811 | 818888.86 | 9312 / 640 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2601 | 22450 | 22425 | 22530 | 22200 | 22515 | 22350 | 65 | -100 | 26966 | 301390.26 | 42205 | -10835 |
| 2602 | 22535 | 22440 | 22590 | 22240 | 22565 | 22420 | 30 | -115 | 369628 | 4143775.91 | 267435 | -21820 |
| 2603 | 22620 | 22470 | 22650 | 22300 | 22620 | 22480 | 0 | -140 | 204235 | 2295678.93 | 225823 | 8543 |
| 2604 | 22670 | 22495 | 22680 | 22340 | 22660 | 22510 | -10 | -160 | 61455 | 691800.29 | 56892 | 3094 |
| 2605 | 22700 | 22630 | 22725 | 22375 | 22695 | 22540 | -5 | -160 | 41616 | 469099.00 | 36273 | -2526 |
| 2606 | 22735 | 22615 | 22750 | 22400 | 22735 | 22570 | 0 | -165 | 7650 | 86332.89 | 13925 | -181 |
| 2607 | 22790 | 22840 | 22840 | 22380 | 22750 | 22575 | -40 | -215 | 3049 | 34419.22 | 5537 | 46 |
| 2608 | 22810 | 22500 | 22785 | 22450 | 22755 | 22650 | -55 | -160 | 1372 | 15537.98 | 2925 | 73 |
| 2609 | 22740 | 22600 | 22815 | 22465 | 22780 | 22675 | 40 | -65 | 1690 | 19161.23 | 1659 | 333 |
| 2610 | 22715 | 22710 | 22855 | 22500 | 22850 | 22685 | 135 | -30 | 1564 | 17742.79 | 1236 | 305 |
| 2611 | 22820 | 22765 | 22880 | 22500 | 22855 | 22750 | 35 | -70 | 756 | 8600.26 | 879 | 268 |
| 2612 | 22860 | 22690 | 22930 | 22550 | 22880 | 22785 | 20 | -75 | 1048 | 11940.04 | 806 | 360 |
| Total | | 721029 | 8095478.80 | 655595 / -22340 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2601 | 23220 | 23060 | 23385 | 23060 | 23335 | 23205 | 115 | -15 | 10131 | 117568.73 | 11254 | -2476 |
| 2602 | 23225 | 23180 | 23435 | 23130 | 23380 | 23260 | 155 | 35 | 148502 | 1727310.86 | 93470 | -217 |
| 2603 | 23290 | 23180 | 23480 | 23165 | 23420 | 23300 | 130 | 10 | 76179 | 887606.23 | 68747 | 3181 |
| 2604 | 23335 | 23150 | 23515 | 23150 | 23465 | 23370 | 130 | 35 | 8688 | 101521.91 | 15651 | 1085 |
| 2605 | 23375 | 23260 | 23530 | 23230 | 23495 | 23380 | 120 | 5 | 2019 | 23604.05 | 8119 | 238 |
| 2606 | 23370 | 23295 | 23555 | 23275 | 23515 | 23395 | 145 | 25 | 314 | 3673.52 | 1256 | -19 |
| 2607 | 23365 | 23390 | 23565 | 23265 | 23565 | 23385 | 200 | 20 | 11 | 128.64 | 137 | 1 |
| 2608 | 23405 | 23355 | 23580 | 23305 | 23540 | 23395 | 135 | -10 | 21 | 245.69 | 116 | 4 |
| 2609 | 23390 | 23460 | 23575 | 23300 | 23570 | 23445 | 180 | 55 | 36 | 422.10 | 295 | 5 |
| 2610 | 23390 | 23420 | 23585 | 23330 | 23560 | 23450 | 170 | 60 | 20 | 234.54 | 89 | -1 |
| 2611 | 23460 | 23455 | 23600 | 23275 | 23570 | 23485 | 110 | 25 | 16 | 187.89 | 47 | 1 |
| 2612 | 23435 | 23335 | 23600 | 23335 | 23600 | 23520 | 165 | 85 | 17 | 199.93 | 51 | 1 |
| Total | | 245954 | 2862704.06 | 199232 / 1803 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2601 | 17525 | 17395 | 17610 | 17305 | 17475 | 17445 | -50 | -80 | 2748 | 23972.05 | 4430 | -969 |
| 2602 | 17535 | 17465 | 17635 | 17330 | 17505 | 17470 | -30 | -65 | 69782 | 609600.35 | 53891 | -584 |
| 2603 | 17535 | 17450 | 17620 | 17325 | 17510 | 17485 | -25 | -50 | 27660 | 241826.38 | 34016 | 2859 |
| 2604 | 17510 | 17435 | 17620 | 17315 | 17510 | 17540 | 0 | 30 | 2661 | 23340.92 | 3106 | 1205 |
| 2605 | 17465 | 17395 | 17605 | 17300 | 17550 | 17470 | 85 | 5 | 589 | 5145.06 | 462 | -84 |
| 2606 | 17480 | 17445 | 17580 | 17365 | 17540 | 17510 | 60 | 30 | 27 | 236.39 | 85 | -6 |
| 2607 | 17500 | | | | 17505 | 17505 | 5 | 5 | 0 | 0.00 | 40 | 0 |
| 2608 | 17475 | 17475 | 17540 | 17475 | 17540 | 17495 | 65 | 20 | 3 | 26.25 | 51 | 0 |
| 2609 | 17545 | 17430 | 18140 | 17430 | 17620 | 17730 | 75 | 185 | 3 | 26.60 | 42 | -1 |
| 2610 | 17560 | 17555 | 18315 | 17440 | 17660 | 17635 | 100 | 75 | 17 | 149.90 | 122 | 1 |
| 2611 | 17555 | 17535 | 17710 | 17535 | 17710 | 17640 | 155 | 85 | 5 | 44.11 | 36 | -3 |
| 2612 | 17600 | 17415 | 17525 | 17415 | 17525 | 17465 | -75 | -135 | 3 | 26.20 | 22 | -1 |
| Total | | 103498 | 904394.19 | 96303 / 2417 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2601 | 127240 | 126240 | 133990 | 125420 | 132080 | 129240 | 4840 | 2000 | 23724 | 306609.95 | 11531 | -3038 |
| 2602 | 127470 | 126480 | 134480 | 125710 | 132390 | 129680 | 4920 | 2210 | 1000593 | 12976460.76 | 149615 | 18202 |
| 2603 | 127910 | 126530 | 134650 | 125960 | 132670 | 129930 | 4760 | 2020 | 174550 | 2268033.67 | 83597 | 3656 |
| 2604 | 128180 | 126720 | 134830 | 126160 | 132940 | 130490 | 4760 | 2310 | 27992 | 365273.34 | 30200 | 2025 |
| 2605 | 128510 | 127470 | 135190 | 126400 | 133180 | 130350 | 4670 | 1840 | 122706 | 1599501.15 | 51371 | -2779 |
| 2606 | 128800 | 127670 | 135390 | 126660 | 133370 | 130610 | 4570 | 1810 | 9955 | 130023.53 | 6179 | -31 |
| 2607 | 129060 | 127890 | 135460 | 126990 | 133710 | 131020 | 4650 | 1960 | 2386 | 31263.30 | 2318 | 448 |
| 2608 | 129560 | 128010 | 135700 | 127320 | 134070 | 131070 | 4510 | 1510 | 1365 | 17892.32 | 1020 | -19 |
| 2609 | 129500 | 127280 | 136000 | 127280 | 134200 | 131670 | 4700 | 2170 | 12235 | 161104.16 | 8540 | -42 |
| 2610 | 129970 | 128600 | 136030 | 127370 | 134460 | 131660 | 4490 | 1690 | 621 | 8176.64 | 631 | 46 |
| 2611 | 130090 | 129010 | 136440 | 128350 | 134920 | 132440 | 4830 | 2350 | 425 | 5628.99 | 486 | 34 |
| 2612 | 130160 | 128790 | 136770 | 128450 | 135010 | 132900 | 4850 | 2740 | 960 | 12758.84 | 1123 | -34 |
| Total | | 1377512 | 17882726.65 | 346611 / 18468 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2601 | 340820 | 333040 | 335690 | 316200 | 326090 | 324410 | -14730 | -16410 | 14413 | 467582.78 | 4865 | -2830 |
| 2602 | 342340 | 334200 | 336740 | 316730 | 326330 | 324380 | -16010 | -17960 | 441256 | 14313490.33 | 43769 | -6392 |
| 2603 | 342710 | 336590 | 337530 | 317240 | 327180 | 325500 | -15530 | -17210 | 86592 | 2818632.58 | 26351 | 208 |
| 2604 | 341980 | 336000 | 337820 | 317010 | 326960 | 324940 | -15020 | -17040 | 23179 | 753183.02 | 9371 | -540 |
| 2605 | 342910 | 335000 | 337140 | 316530 | 327500 | 324140 | -15410 | -18770 | 9493 | 307713.28 | 5207 | -110 |
| 2606 | 342610 | 334780 | 356800 | 316000 | 326940 | 324740 | -15670 | -17870 | 1197 | 38871.63 | 2685 | -21 |
| 2607 | 342270 | 334700 | 334700 | 315900 | 326730 | 324260 | -15540 | -18010 | 450 | 14591.98 | 634 | -15 |
| 2608 | 342370 | 333220 | 334600 | 318000 | 328010 | 325530 | -14360 | -16840 | 402 | 13086.64 | 621 | -3 |
| 2609 | 343170 | 333600 | 335030 | 317810 | 328910 | 325670 | -14260 | -17500 | 136 | 4429.13 | 279 | 9 |
| 2610 | 344310 | 335270 | 335270 | 318050 | 329530 | 326300 | -14780 | -18010 | 169 | 5514.60 | 165 | 91 |
| 2611 | 343970 | 336280 | 336290 | 320090 | 329680 | 328480 | -14290 | -15490 | 104 | 3416.26 | 155 | 38 |
| 2612 | 344270 | 335000 | 335000 | 321160 | 330550 | 327340 | -13720 | -16930 | 47 | 1538.54 | 113 | 15 |
| Total | | 577438 | 18742050.75 | 94215 / -9550 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2601 | 2627 | 2618 | 2618 | 2568 | 2595 | 2594 | -32 | -33 | 25521 | 132415.68 | 30075 | -9377 |
| 2602 | 2649 | 2603 | 2637 | 2586 | 2619 | 2614 | -30 | -35 | 90244 | 471838.32 | 99695 | -17012 |
| 2603 | 2755 | 2704 | 2736 | 2684 | 2720 | 2711 | -35 | -44 | 23030 | 124888.45 | 69179 | -1490 |
| 2604 | 2774 | 2759 | 2759 | 2702 | 2742 | 2730 | -32 | -44 | 3230 | 17639.25 | 31505 | -751 |
| 2605 | 2788 | 2743 | 2770 | 2710 | 2751 | 2739 | -37 | -49 | 699429 | 3831909.78 | 404205 | 7530 |
| 2606 | 2810 | 2739 | 2788 | 2730 | 2771 | 2762 | -39 | -48 | 1716 | 9479.38 | 5287 | 455 |
| 2607 | 2828 | 2795 | 2808 | 2753 | 2790 | 2779 | -38 | -49 | 539 | 2996.47 | 3919 | -24 |
| 2608 | 2866 | 2802 | 2831 | 2780 | 2815 | 2802 | -51 | -64 | 153 | 857.64 | 756 | -5 |
| 2609 | 2862 | 2828 | 2851 | 2789 | 2832 | 2818 | -30 | -44 | 14300 | 80613.17 | 23861 | 2638 |
| 2610 | 2886 | 2737 | 2868 | 2737 | 2845 | 2825 | -41 | -61 | 84 | 474.67 | 470 | -22 |
| 2611 | 2888 | 2859 | 2875 | 2818 | 2861 | 2846 | -27 | -42 | 119 | 677.40 | 420 | -8 |
| 2612 | 2905 | 2874 | 2888 | 2828 | 2877 | 2867 | -28 | -38 | 102 | 584.87 | 197 | 1 |
| Total | | 858467 | 4674375.08 | 669569 / -18065 |
豫公网安备41010502003434号