SHFE Metals Close Price For June 24, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2507	78330	78340	78690	78200	78640	78440	310	110	57980	2274139.86	149902	-7527
2508	78130	78040	78520	78000	78480	78270	350	140	56686	2218485.30	152822	13681
2509	77920	77890	78350	77800	78340	78060	420	140	26266	1025268.44	90755	2665
2510	77720	77630	78190	77600	78190	77870	470	150	6109	237861.97	38280	870
2511	77530	77480	77940	77360	77910	77680	380	150	2383	92558.15	17080	-1
2512	77330	77240	77730	77170	77700	77450	370	120	2780	107668.60	31994	474
2601	77160	77180	77620	77050	77600	77370	440	210	1030	39848.81	16835	213
2602	77070	77070	77510	76930	77500	77260	430	190	226	8731.24	16595	-14
2603	76990	77040	77470	76930	77410	77250	420	260	171	6604.94	11728	-9
2604	77040	77030	77430	76930	77410	77170	370	130	100	3858.95	6823	-3
2605	76950	76950	77390	76940	77380	77140	430	190	116	4474.54	2746	24
2606	76950	76830	77330	76830	77330	77070	380	120	28	1079.01	70	18
Total									153875	6020579.77	535630 / 10391
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2507	69610	69720	70060	69510	69960	69780	350	170	4394	153307.47	2362	130
2508	69510	69510	69900	69400	69890	69640	380	130	2173	75666.81	2642	460
2509	69330	69400	69630	69390	69630	69470	300	140	52	1806.34	49	38
2510	69820				69820	69820	0	0	0	0.00	1	0
2511	67140	69510	69510	69510	69510	69510	2370	2370	1	34.76	2	1
2512	69160				69160	69160	0	0	0	0.00	1	0
2601	68900				68900	68900	0	0	0	0.00	4	0
2602	67050				69410	69410	2360	2360	0	0.00	1	0
2603	69290				69290	69290	0	0	0	0.00	1	0
2604	67390				69760	69760	2370	2370	0	0.00	2	0
2605	68610				68610	68610	0	0	0	0.00	4	0
2606	68610				68610	68610	0	0	0	0.00	0	0
Total									6620	230815.37	5069 / 629
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2507	20515	20490	20540	20350	20400	20410	-115	-105	65369	667205.45	127511	-19488
2508	20420	20415	20450	20255	20315	20330	-105	-90	136633	1388929.61	250085	-3512
2509	20310	20330	20360	20180	20235	20250	-75	-60	50804	514410.64	124979	4315
2510	20215	20225	20260	20095	20145	20150	-70	-65	12428	125230.64	45773	634
2511	20110	20120	20160	20010	20055	20055	-55	-55	7649	76710.93	28397	757
2512	19995	20010	20055	19915	19950	19970	-45	-25	5406	53979.59	36162	148
2601	19950	19935	20000	19855	19885	19905	-65	-45	1243	12372.36	21236	17
2602	19920	19900	19975	19840	19890	19880	-30	-40	674	6699.89	7898	280
2603	19930	19890	19975	19840	19890	19880	-40	-50	192	1908.79	4485	114
2604	19925	19945	19980	19860	19890	19890	-35	-35	114	1133.99	1571	97
2605	19930	19920	19985	19870	19900	19925	-30	-5	58	577.84	1064	25
2606	19925	19925	19960	19870	19890	19935	-35	10	29	289.06	105	22
Total									280599	2849448.78	649266 / -16591
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2507	21930	22060	22185	21985	22090	22080	160	150	73230	808576.91	51875	-16015
2508	21735	21875	22030	21825	21920	21920	185	185	185998	2038941.24	121470	10602
2509	21605	21700	21895	21695	21815	21795	210	190	45832	499474.33	57760	221
2510	21520	21630	21805	21610	21740	21730	220	210	9331	101385.06	15158	1598
2511	21460	21575	21735	21540	21675	21635	215	175	1600	17310.72	3389	3
2512	21375	21500	21670	21465	21620	21595	245	220	621	6705.25	2255	-31
2601	21290	21390	21560	21375	21540	21490	250	200	249	2675.62	2136	3
2602	21200	21330	21510	21315	21455	21440	255	240	160	1715.58	1103	-61
2603	21180	21300	21450	21265	21430	21360	250	180	63	673.00	258	-20
2604	21155	21290	21395	21255	21380	21315	225	160	38	405.04	164	-10
2605	21125	21240	21350	21225	21335	21290	210	165	20	212.93	253	-9
2606	21125	21220	21305	21195	21255	21225	130	100	10	106.13	43	6
Total									317152	3478181.80	255864 / -3713
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2507	16870	16925	17005	16870	16955	16930	85	60	33657	284923.75	19665	-8608
2508	16885	16930	17010	16885	16960	16940	75	55	32797	277853.48	44284	6595
2509	16895	16945	17005	16885	16960	16935	65	40	5666	47989.75	10774	440
2510	16890	16935	16995	16885	16955	16945	65	55	123	1042.34	3084	6
2511	16875	16860	16960	16855	16955	16905	80	30	51	431.13	1183	-3
2512	16860	16865	16950	16865	16950	16900	90	40	4	33.80	285	0
2601	16890				16890	16890	0	0	0	0.00	46	0
2602	16890	16920	16920	16920	16920	16920	30	30	4	33.84	27	4
2603	16905	16920	16935	16895	16935	16915	30	10	3	25.38	38	-1
2604	16920	16930	16930	16930	16930	16930	10	10	1	8.47	28	-1
2605	16915	16930	16930	16930	16930	16930	15	15	4	33.86	11	-1
2606	16930	16970	16970	16970	16970	16970	40	40	1	8.49	2	1
Total									72311	612384.28	79427 / -1568
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2507	117970	117440	117720	116860	117450	117230	-520	-740	93546	1096721.26	51737	-17043
2508	118050	117530	117840	117000	117630	117360	-420	-690	75890	890651.74	90594	10275
2509	118280	117600	118060	117220	117870	117580	-410	-700	18447	216904.23	40728	1969
2510	118450	117850	118220	117420	118080	117750	-370	-700	5452	64197.51	7350	1321
2511	118410	118150	118430	117690	118210	117960	-200	-450	258	3043.42	1400	76
2512	118690	118130	118490	117900	118470	118110	-220	-580	111	1311.12	1743	-29
2601	118920	119400	119400	118020	118670	118380	-250	-540	299	3539.61	1762	62
2602	119270	118840	118920	116120	118890	118580	-380	-690	105	1245.15	215	-8
2603	119600	118880	119170	118580	119130	118790	-470	-810	65	772.16	192	4
2604	120280	119110	119460	118920	119460	119200	-820	-1080	22	262.26	48	0
2605	120430	119340	119600	119010	119120	119230	-1310	-1200	25	298.10	157	8
2606	119940	119250	119270	119130	119270	119210	-670	-730	8	95.37	8	2
Total									194228	2279041.93	195934 / -3363
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2507	263020	262020	264110	261900	263800	263190	780	170	54641	1438096.61	16616	-933
2508	262840	262530	264000	261800	263680	263140	840	300	22876	601974.41	17886	1244
2509	262580	262500	263880	261740	263500	262950	920	370	5728	150619.81	10690	1093
2510	262420	261530	263700	261530	263330	262870	910	450	1057	27785.46	2892	263
2511	262090	261850	263200	261850	263200	262490	1110	400	57	1496.23	439	10
2512	262440	262480	263320	262070	263260	262530	820	90	48	1260.15	333	24
2601	262120	262080	263520	262080	263520	262720	1400	600	48	1261.06	197	18
2602	262520	262600	262600	262600	262600	262600	80	80	1	26.26	72	1
2603	262110				263000	263000	890	890	0	0.00	56	0
2604	262030				262830	262830	800	800	0	0.00	23	0
2605	261780	262430	263190	262430	263190	262930	1410	1150	3	78.88	28	2
2606	260120				262250	262250	2130	2130	0	0.00	0	0
Total									84459	2222598.86	49232 / 1722
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2507	3003	3009	3017	2986	2998	3002	-5	-1	10913	65530.52	11104	-1044
2508	2947	2938	2965	2931	2938	2947	-9	0	2018	11895.95	3424	-42
2509	2907	2900	2930	2891	2903	2911	-4	4	249868	1454885.47	281916	-4645
2510	2876	2878	2903	2865	2878	2883	2	7	21138	121908.08	58179	450
2511	2872	2867	2894	2861	2871	2874	-1	2	1635	9400.31	22225	296
2512	2865	2867	2882	2857	2863	2867	-2	2	67	384.29	1350	-6
2601	2852	2856	2876	2846	2856	2859	4	7	14707	84096.54	40657	21
2602	2839	2846	2866	2846	2863	2860	24	21	121	692.17	1087	36
2603	2848	2845	2871	2845	2852	2861	4	13	337	1928.70	1319	145
2604	2849	2845	2865	2839	2842	2852	-7	3	40	228.17	865	-13
2605	2844	2841	2861	2841	2850	2851	6	7	189	1078.00	3344	-9
2606	2846	2847	2855	2840	2845	2849	-1	3	14	79.79	76	-5
Total									301047	1752107.97	425546 / -4816

Home > Market Data > SHFE