SHFE Metals Close Price For June 10, 2025
Tuesday, Jun 10, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2506 | 78780 | 79000 | 79560 | 78970 | 78970 | 79180 | 190 | 400 | 16805 | 665319.15 | 34510 | -6750 |
| 2507 | 78670 | 78920 | 79470 | 78880 | 78880 | 79130 | 210 | 460 | 86101 | 3406681.62 | 208685 | 6379 |
| 2508 | 78550 | 78790 | 79320 | 78750 | 78770 | 79010 | 220 | 460 | 36171 | 1428952.91 | 129477 | 9429 |
| 2509 | 78370 | 78610 | 79090 | 78580 | 78630 | 78810 | 260 | 440 | 13932 | 549025.74 | 74884 | 1874 |
| 2510 | 78150 | 78390 | 78840 | 78370 | 78400 | 78580 | 250 | 430 | 3060 | 120230.07 | 33874 | 228 |
| 2511 | 77940 | 78230 | 78640 | 78170 | 78170 | 78360 | 230 | 420 | 2495 | 97760.00 | 14494 | -261 |
| 2512 | 77680 | 77930 | 78420 | 77930 | 77950 | 78120 | 270 | 440 | 3265 | 127542.35 | 30386 | 854 |
| 2601 | 77460 | 77770 | 78170 | 77740 | 77750 | 77930 | 290 | 470 | 940 | 36630.41 | 16216 | 136 |
| 2602 | 77340 | 77620 | 77990 | 77560 | 77560 | 77760 | 220 | 420 | 554 | 21539.58 | 16148 | -144 |
| 2603 | 77250 | 77600 | 77850 | 77460 | 77500 | 77690 | 250 | 440 | 343 | 13324.00 | 11164 | -169 |
| 2604 | 77250 | 77600 | 77800 | 77480 | 77480 | 77610 | 230 | 360 | 618 | 23981.91 | 5768 | 215 |
| 2605 | 77170 | 77560 | 77610 | 77380 | 77390 | 77510 | 220 | 340 | 429 | 16627.01 | 2156 | 202 |
| Total | | 164713 | 6507614.73 | 577762 / 11993 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2506 | 69960 | 69950 | 69950 | 69950 | 69950 | 69950 | -10 | -10 | 165 | 5770.88 | 895 | 0 |
| 2507 | 70000 | 70310 | 70780 | 70170 | 70220 | 70450 | 220 | 450 | 5338 | 188043.36 | 3417 | 84 |
| 2508 | 69870 | 70140 | 70550 | 70060 | 70060 | 70270 | 190 | 400 | 671 | 23577.65 | 857 | 46 |
| 2509 | 69750 | | | | 69750 | 69750 | 0 | 0 | 0 | 0.00 | 5 | 0 |
| 2510 | 69820 | | | | 69820 | 69820 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2511 | 68230 | | | | 68230 | 68230 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2512 | 68990 | | | | 68990 | 68990 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2601 | 68900 | | | | 68900 | 68900 | 0 | 0 | 0 | 0.00 | 4 | 0 |
| 2602 | 68290 | | | | 68290 | 68290 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2603 | 68630 | | | | 68630 | 68630 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2604 | 68310 | | | | 68310 | 68310 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2605 | 68610 | | | | 68610 | 68610 | 0 | 0 | 0 | 0.00 | 4 | 0 |
| Total | | 6174 | 217391.88 | 5189 / 130 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2506 | 20105 | 20190 | 20190 | 20050 | 20080 | 20080 | -25 | -25 | 8475 | 85108.38 | 18775 | -4580 |
| 2507 | 20005 | 20075 | 20100 | 19925 | 19980 | 20000 | -25 | -5 | 149209 | 1492457.12 | 184305 | 2633 |
| 2508 | 19915 | 19995 | 20005 | 19825 | 19880 | 19905 | -35 | -10 | 60989 | 607076.66 | 149128 | 1925 |
| 2509 | 19855 | 19945 | 19950 | 19750 | 19810 | 19835 | -45 | -20 | 28512 | 282821.81 | 78387 | 5234 |
| 2510 | 19825 | 19880 | 19890 | 19700 | 19765 | 19790 | -60 | -35 | 13140 | 130034.13 | 41071 | 1511 |
| 2511 | 19785 | 19845 | 19855 | 19660 | 19725 | 19740 | -60 | -45 | 8237 | 81318.76 | 22556 | 1028 |
| 2512 | 19755 | 19800 | 19820 | 19635 | 19695 | 19695 | -60 | -60 | 1837 | 18093.74 | 18507 | 443 |
| 2601 | 19745 | 19790 | 19805 | 19640 | 19685 | 19700 | -60 | -45 | 1007 | 9920.85 | 15177 | 243 |
| 2602 | 19760 | 19790 | 19820 | 19655 | 19705 | 19710 | -55 | -50 | 775 | 7637.74 | 5608 | 212 |
| 2603 | 19765 | 19820 | 19820 | 19670 | 19705 | 19730 | -60 | -35 | 540 | 5327.17 | 3389 | 12 |
| 2604 | 19785 | 19825 | 19835 | 19705 | 19730 | 19775 | -55 | -10 | 112 | 1107.66 | 723 | 18 |
| 2605 | 19805 | 19865 | 19865 | 19720 | 19735 | 19775 | -70 | -30 | 169 | 1671.34 | 688 | 17 |
| Total | | 273002 | 2722575.34 | 538314 / 8696 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2506 | 22360 | 22055 | 22190 | 22035 | 22135 | 22095 | -225 | -265 | 1345 | 14861.19 | 3380 | -605 |
| 2507 | 22125 | 21945 | 21950 | 21760 | 21845 | 21870 | -280 | -255 | 158631 | 1734632.55 | 135071 | -647 |
| 2508 | 21940 | 21725 | 21765 | 21575 | 21655 | 21675 | -285 | -265 | 87221 | 945390.88 | 90996 | 4844 |
| 2509 | 21810 | 21600 | 21640 | 21450 | 21520 | 21550 | -290 | -260 | 26909 | 289955.84 | 38570 | 2469 |
| 2510 | 21755 | 21550 | 21570 | 21380 | 21430 | 21465 | -325 | -290 | 4096 | 43961.64 | 8909 | 1194 |
| 2511 | 21655 | 21510 | 21510 | 21320 | 21390 | 21395 | -265 | -260 | 432 | 4621.64 | 2634 | 42 |
| 2512 | 21585 | 21415 | 21425 | 21255 | 21290 | 21325 | -295 | -260 | 259 | 2761.91 | 2143 | 101 |
| 2601 | 21560 | 21345 | 21375 | 21185 | 21235 | 21265 | -325 | -295 | 473 | 5030.27 | 1907 | 345 |
| 2602 | 21620 | 21310 | 21315 | 21170 | 21200 | 21230 | -420 | -390 | 150 | 1592.27 | 640 | 113 |
| 2603 | 21490 | 21300 | 21300 | 21110 | 21195 | 21200 | -295 | -290 | 61 | 646.70 | 260 | 16 |
| 2604 | 21485 | 21260 | 21260 | 21090 | 21120 | 21155 | -365 | -330 | 36 | 380.86 | 159 | 4 |
| 2605 | 21400 | 21185 | 21210 | 21060 | 21135 | 21125 | -265 | -275 | 115 | 1214.82 | 203 | 2 |
| Total | | 279728 | 3045050.57 | 284872 / 7878 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2506 | 16700 | 16720 | 16850 | 16720 | 16840 | 16825 | 140 | 125 | 620 | 5215.81 | 2795 | -95 |
| 2507 | 16730 | 16815 | 16905 | 16790 | 16880 | 16855 | 150 | 125 | 36214 | 305255.46 | 43968 | -5599 |
| 2508 | 16735 | 16785 | 16890 | 16780 | 16875 | 16850 | 140 | 115 | 14540 | 122508.94 | 25445 | -1596 |
| 2509 | 16725 | 16760 | 16880 | 16760 | 16875 | 16835 | 150 | 110 | 1934 | 16282.21 | 5506 | 253 |
| 2510 | 16720 | 16770 | 16885 | 16770 | 16880 | 16830 | 160 | 110 | 267 | 2247.24 | 1825 | 127 |
| 2511 | 16745 | 16850 | 16900 | 16845 | 16895 | 16865 | 150 | 120 | 100 | 843.50 | 474 | 96 |
| 2512 | 16750 | 16820 | 16870 | 16820 | 16870 | 16850 | 120 | 100 | 14 | 117.98 | 227 | 5 |
| 2601 | 16760 | | | | 16855 | 16855 | 95 | 95 | 0 | 0.00 | 50 | 0 |
| 2602 | 16765 | | | | 16765 | 16765 | 0 | 0 | 0 | 0.00 | 25 | 0 |
| 2603 | 16770 | | | | 16770 | 16770 | 0 | 0 | 0 | 0.00 | 31 | 0 |
| 2604 | 16745 | | | | 16745 | 16745 | 0 | 0 | 0 | 0.00 | 26 | 0 |
| 2605 | 16760 | 16915 | 16915 | 16915 | 16915 | 16915 | 155 | 155 | 1 | 8.46 | 12 | 1 |
| Total | | 53690 | 452479.59 | 80384 / -6808 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2506 | 122320 | 122310 | 122310 | 121220 | 121500 | 121960 | -820 | -360 | 522 | 6366.50 | 4824 | 246 |
| 2507 | 122690 | 122030 | 122250 | 121240 | 121390 | 121660 | -1300 | -1030 | 107520 | 1308101.95 | 78763 | 2517 |
| 2508 | 122870 | 122460 | 122460 | 121460 | 121600 | 121820 | -1270 | -1050 | 27011 | 329062.32 | 51976 | 1836 |
| 2509 | 123040 | 122780 | 122780 | 121660 | 121770 | 122020 | -1270 | -1020 | 8980 | 109577.59 | 20461 | 902 |
| 2510 | 123220 | 123270 | 123270 | 121840 | 121920 | 122210 | -1300 | -1010 | 608 | 7430.57 | 1970 | 130 |
| 2511 | 123440 | 122920 | 122920 | 122080 | 122210 | 122420 | -1230 | -1020 | 49 | 599.87 | 819 | 14 |
| 2512 | 123610 | 122540 | 122850 | 122350 | 122600 | 122550 | -1010 | -1060 | 23 | 281.88 | 704 | 7 |
| 2601 | 123950 | 123340 | 123380 | 122480 | 122840 | 122800 | -1110 | -1150 | 53 | 650.85 | 718 | 9 |
| 2602 | 124060 | 123000 | 123100 | 123000 | 123100 | 123050 | -960 | -1010 | 2 | 24.61 | 180 | 1 |
| 2603 | 124500 | 123210 | 123610 | 123150 | 123150 | 123270 | -1350 | -1230 | 9 | 110.95 | 156 | -1 |
| 2604 | 124830 | 123630 | 123630 | 123420 | 123420 | 123520 | -1410 | -1310 | 2 | 24.71 | 27 | 0 |
| 2605 | 124900 | 124450 | 124450 | 123800 | 123810 | 123890 | -1090 | -1010 | 15 | 185.84 | 60 | 3 |
| Total | | 144794 | 1762417.63 | 160658 / 5664 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2506 | 262990 | 263870 | 264200 | 262070 | 263500 | 263570 | 510 | 580 | 172 | 4533.45 | 1648 | -40 |
| 2507 | 262860 | 264100 | 264940 | 262480 | 263420 | 263710 | 560 | 850 | 69591 | 1835240.10 | 25381 | -104 |
| 2508 | 262730 | 264230 | 264800 | 262370 | 263370 | 263600 | 640 | 870 | 12245 | 322785.19 | 13161 | 317 |
| 2509 | 262670 | 263890 | 264610 | 262280 | 263300 | 263500 | 630 | 830 | 3203 | 84400.50 | 7951 | -52 |
| 2510 | 262600 | 263950 | 264500 | 262700 | 263290 | 263660 | 690 | 1060 | 282 | 7435.24 | 1711 | 44 |
| 2511 | 261980 | 263000 | 264500 | 262750 | 263700 | 263530 | 1720 | 1550 | 71 | 1871.08 | 298 | -24 |
| 2512 | 262980 | 264160 | 264160 | 263300 | 263790 | 263590 | 810 | 610 | 40 | 1054.37 | 214 | -6 |
| 2601 | 263210 | 263100 | 264230 | 262610 | 263770 | 263480 | 560 | 270 | 21 | 553.33 | 166 | -4 |
| 2602 | 263600 | 263880 | 263880 | 263880 | 263880 | 263880 | 280 | 280 | 5 | 131.94 | 83 | 0 |
| 2603 | 262730 | 263790 | 264280 | 263790 | 263960 | 263990 | 1230 | 1260 | 17 | 448.80 | 61 | -6 |
| 2604 | 263580 | 263890 | 263890 | 263890 | 263890 | 263890 | 310 | 310 | 4 | 105.56 | 23 | -4 |
| 2605 | 263150 | 264140 | 264140 | 263430 | 263430 | 263510 | 280 | 360 | 23 | 606.08 | 20 | -14 |
| Total | | 85674 | 2259165.63 | 50717 / 107 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2506 | 3027 | 3050 | 3050 | 3050 | 3050 | 3050 | 23 | 23 | 15 | 91.50 | 1485 | 0 |
| 2507 | 2935 | 2974 | 2974 | 2931 | 2938 | 2947 | 3 | 12 | 17699 | 104341.01 | 20197 | -1572 |
| 2508 | 2908 | 2921 | 2940 | 2898 | 2907 | 2917 | -1 | 9 | 1515 | 8840.77 | 3866 | -55 |
| 2509 | 2895 | 2906 | 2920 | 2872 | 2886 | 2895 | -9 | 0 | 354185 | 2050987.07 | 294852 | -6191 |
| 2510 | 2881 | 2877 | 2896 | 2856 | 2868 | 2876 | -13 | -5 | 18777 | 108024.26 | 57514 | 672 |
| 2511 | 2874 | 2872 | 2886 | 2850 | 2863 | 2869 | -11 | -5 | 3239 | 18589.09 | 17507 | 816 |
| 2512 | 2870 | 2863 | 2875 | 2844 | 2856 | 2859 | -14 | -11 | 318 | 1818.71 | 1579 | 71 |
| 2601 | 2865 | 2867 | 2872 | 2837 | 2850 | 2854 | -15 | -11 | 20776 | 118627.67 | 34154 | 81 |
| 2602 | 2856 | 2851 | 2861 | 2835 | 2852 | 2846 | -4 | -10 | 75 | 426.97 | 762 | 37 |
| 2603 | 2853 | 2845 | 2860 | 2830 | 2840 | 2843 | -13 | -10 | 98 | 557.42 | 697 | 28 |
| 2604 | 2846 | 2841 | 2856 | 2830 | 2839 | 2843 | -7 | -3 | 94 | 534.53 | 739 | 24 |
| 2605 | 2841 | 2841 | 2855 | 2830 | 2834 | 2839 | -7 | -2 | 288 | 1635.45 | 1674 | 60 |
| Total | | 417079 | 2414474.45 | 435026 / -6029 |
豫公网安备41010502003434号