SHFE Metals Close Price For July 8, 2025
Tuesday, Jul 08, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2507 | 79720 | 79650 | 79880 | 79560 | 79840 | 79720 | 120 | 0 | 20895 | 832934.53 | 51495 | -11505 |
| 2508 | 79510 | 79370 | 79690 | 79300 | 79620 | 79480 | 110 | -30 | 61263 | 2434791.84 | 207382 | 2876 |
| 2509 | 79290 | 79170 | 79510 | 79110 | 79450 | 79310 | 160 | 20 | 28384 | 1125583.11 | 139927 | 4484 |
| 2510 | 79040 | 78890 | 79260 | 78870 | 79210 | 79040 | 170 | 0 | 8181 | 323332.12 | 55059 | 935 |
| 2511 | 78820 | 78720 | 79040 | 78600 | 79000 | 78800 | 180 | -20 | 2401 | 94602.17 | 31403 | -184 |
| 2512 | 78640 | 78500 | 78850 | 78450 | 78830 | 78630 | 190 | -10 | 1752 | 68882.29 | 31557 | -291 |
| 2601 | 78480 | 78400 | 78740 | 78310 | 78710 | 78520 | 230 | 40 | 750 | 29445.94 | 17961 | 164 |
| 2602 | 78430 | 78400 | 78630 | 78190 | 78630 | 78360 | 200 | -70 | 351 | 13753.08 | 17162 | -9 |
| 2603 | 78350 | 78260 | 78590 | 78130 | 78570 | 78250 | 220 | -100 | 539 | 21090.20 | 11359 | -4 |
| 2604 | 78330 | 78240 | 78570 | 78150 | 78570 | 78280 | 240 | -50 | 147 | 5754.11 | 6116 | 9 |
| 2605 | 78370 | 78200 | 78550 | 78120 | 78480 | 78300 | 110 | -70 | 174 | 6812.39 | 3301 | 61 |
| 2606 | 78230 | 78260 | 78560 | 78160 | 78560 | 78440 | 330 | 210 | 74 | 2902.30 | 912 | 16 |
| Total |
| 124911 | 4959884.05 | 573634 / -3448 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2507 | 70600 | 70600 | 70600 | 70600 | 70600 | 70600 | 0 | 0 | 10 | 353.00 | 1875 | 0 |
| 2508 | 70770 | 70660 | 70900 | 70540 | 70870 | 70690 | 100 | -80 | 2886 | 102008.59 | 5001 | -319 |
| 2509 | 70590 | 70490 | 70770 | 70410 | 70770 | 70530 | 180 | -60 | 225 | 7935.07 | 734 | 45 |
| 2510 | 70980 |
|
|
| 70980 | 70980 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2511 | 71800 |
|
|
| 71800 | 71800 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2512 | 70700 |
|
|
| 70700 | 70700 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2601 | 71130 |
|
|
| 70900 | 70900 | -230 | -230 | 0 | 0.00 | 3 | 0 |
| 2602 | 69410 |
|
|
| 69410 | 69410 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2603 | 69290 |
|
|
| 69290 | 69290 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2604 | 70800 |
|
|
| 70800 | 70800 | 0 | 0 | 0 | 0.00 | 2 | 0 |
| 2605 | 70970 |
|
|
| 70970 | 70970 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2606 | 70490 |
|
|
| 70490 | 70490 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total |
| 3121 | 110296.66 | 7625 / -274 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2507 | 20670 | 20615 | 20725 | 20615 | 20700 | 20670 | 30 | 0 | 9520 | 98398.75 | 29485 | -5015 |
| 2508 | 20500 | 20460 | 20570 | 20430 | 20525 | 20495 | 25 | -5 | 109583 | 1123148.46 | 254726 | -598 |
| 2509 | 20425 | 20420 | 20505 | 20370 | 20470 | 20435 | 45 | 10 | 62367 | 637381.39 | 222323 | 7287 |
| 2510 | 20335 | 20310 | 20420 | 20290 | 20390 | 20360 | 55 | 25 | 13648 | 138954.42 | 62199 | 684 |
| 2511 | 20225 | 20200 | 20340 | 20200 | 20315 | 20275 | 90 | 50 | 4155 | 42130.19 | 28559 | 73 |
| 2512 | 20160 | 20185 | 20265 | 20100 | 20230 | 20185 | 70 | 25 | 3888 | 39242.44 | 34720 | 120 |
| 2601 | 20075 | 20055 | 20215 | 20040 | 20165 | 20130 | 90 | 55 | 2609 | 26263.09 | 21920 | -396 |
| 2602 | 20055 | 20070 | 20190 | 20070 | 20155 | 20125 | 100 | 70 | 415 | 4176.85 | 8853 | 90 |
| 2603 | 20055 | 20080 | 20195 | 20080 | 20155 | 20145 | 100 | 90 | 334 | 3364.75 | 5331 | 79 |
| 2604 | 20080 | 20110 | 20210 | 20105 | 20170 | 20140 | 90 | 60 | 91 | 916.43 | 1877 | 41 |
| 2605 | 20095 | 20125 | 20175 | 20125 | 20170 | 20160 | 75 | 65 | 18 | 181.44 | 1256 | 8 |
| 2606 | 20105 | 20090 | 20220 | 20090 | 20205 | 20165 | 100 | 60 | 18 | 181.52 | 293 | -1 |
| Total |
| 206646 | 2114339.72 | 671542 / 2372 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2507 | 22185 | 22135 | 22140 | 21925 | 22070 | 22020 | -115 | -165 | 2305 | 25379.94 | 3150 | -890 |
| 2508 | 22185 | 22070 | 22115 | 21865 | 22050 | 22005 | -135 | -180 | 158517 | 1744340.47 | 118874 | -7658 |
| 2509 | 22115 | 22025 | 22050 | 21770 | 21960 | 21910 | -155 | -205 | 72573 | 795106.50 | 87420 | -1465 |
| 2510 | 22050 | 21965 | 21985 | 21705 | 21890 | 21845 | -160 | -205 | 17994 | 196553.86 | 29770 | 1596 |
| 2511 | 21980 | 21885 | 21925 | 21660 | 21835 | 21785 | -145 | -195 | 2942 | 32049.82 | 5343 | 380 |
| 2512 | 22020 | 21865 | 21865 | 21605 | 21790 | 21745 | -230 | -275 | 764 | 8308.38 | 3668 | 83 |
| 2601 | 21865 | 21825 | 21830 | 21580 | 21745 | 21710 | -120 | -155 | 299 | 3245.69 | 2545 | 23 |
| 2602 | 21975 | 21770 | 21810 | 21550 | 21705 | 21685 | -270 | -290 | 61 | 661.43 | 1384 | 26 |
| 2603 | 21835 | 21760 | 21760 | 21605 | 21730 | 21705 | -105 | -130 | 15 | 162.79 | 239 | 0 |
| 2604 | 21780 | 21760 | 21760 | 21530 | 21730 | 21675 | -50 | -105 | 31 | 335.99 | 293 | 15 |
| 2605 | 21830 | 21755 | 21755 | 21525 | 21715 | 21660 | -115 | -170 | 109 | 1180.54 | 592 | 65 |
| 2606 | 21800 | 21670 | 21730 | 21520 | 21700 | 21640 | -100 | -160 | 99 | 1071.27 | 340 | 42 |
| Total |
| 255709 | 2808396.66 | 253618 / -7783 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2507 | 17140 | 17075 | 17105 | 17030 | 17105 | 17065 | -35 | -75 | 1135 | 9685.26 | 3915 | 120 |
| 2508 | 17210 | 17180 | 17185 | 17065 | 17160 | 17115 | -50 | -95 | 35649 | 305095.91 | 51617 | 572 |
| 2509 | 17220 | 17220 | 17220 | 17090 | 17190 | 17135 | -30 | -85 | 10919 | 93558.30 | 27398 | 993 |
| 2510 | 17215 | 17215 | 17215 | 17095 | 17175 | 17130 | -40 | -85 | 785 | 6723.81 | 3848 | 251 |
| 2511 | 17205 | 17135 | 17175 | 17095 | 17170 | 17135 | -35 | -70 | 66 | 565.53 | 1277 | 25 |
| 2512 | 17205 | 17180 | 17180 | 17115 | 17170 | 17150 | -35 | -55 | 27 | 231.59 | 312 | -4 |
| 2601 | 17160 | 17175 | 17175 | 17075 | 17170 | 17160 | 10 | 0 | 10 | 85.81 | 55 | 8 |
| 2602 | 17235 | 17160 | 17160 | 17125 | 17125 | 17140 | -110 | -95 | 2 | 17.14 | 18 | 0 |
| 2603 | 17190 | 17135 | 17140 | 17100 | 17140 | 17125 | -50 | -65 | 7 | 59.95 | 34 | 0 |
| 2604 | 17240 | 17125 | 17155 | 17125 | 17155 | 17140 | -85 | -100 | 2 | 17.14 | 30 | -1 |
| 2605 | 17230 | 17120 | 17120 | 17120 | 17120 | 17120 | -110 | -110 | 1 | 8.56 | 14 | 0 |
| 2606 | 17205 | 17115 | 17115 | 17115 | 17115 | 17115 | -90 | -90 | 1 | 8.56 | 4 | 0 |
| Total |
| 48604 | 416057.56 | 88522 / 1964 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2507 | 120990 | 120630 | 121050 | 119920 | 120150 | 120260 | -840 | -730 | 1764 | 21214.74 | 5136 | -426 |
| 2508 | 121180 | 120860 | 121240 | 119980 | 120370 | 120590 | -810 | -590 | 88116 | 1062643.46 | 67223 | -2143 |
| 2509 | 121230 | 120590 | 121330 | 120120 | 120490 | 120670 | -740 | -560 | 26076 | 314676.47 | 54979 | 1549 |
| 2510 | 121300 | 120920 | 121460 | 120280 | 120610 | 120790 | -690 | -510 | 6006 | 72547.09 | 14144 | -95 |
| 2511 | 121490 | 121070 | 121640 | 120500 | 120840 | 121000 | -650 | -490 | 463 | 5602.46 | 1648 | 46 |
| 2512 | 121580 | 121350 | 121800 | 120690 | 120970 | 121160 | -610 | -420 | 328 | 3974.30 | 2090 | 116 |
| 2601 | 121800 | 121650 | 122020 | 120860 | 121260 | 121290 | -540 | -510 | 264 | 3202.31 | 1887 | 70 |
| 2602 | 121860 | 121820 | 121900 | 121200 | 121650 | 121530 | -210 | -330 | 20 | 243.06 | 153 | -1 |
| 2603 | 121940 | 122260 | 122260 | 121330 | 121760 | 121700 | -180 | -240 | 26 | 316.43 | 155 | -3 |
| 2604 | 122520 | 122200 | 122200 | 121730 | 121730 | 121890 | -790 | -630 | 3 | 36.57 | 47 | 1 |
| 2605 | 122830 | 126120 | 126120 | 121800 | 122340 | 122350 | -490 | -480 | 49 | 599.52 | 204 | 20 |
| 2606 | 122890 | 122240 | 122600 | 122200 | 122600 | 122370 | -290 | -520 | 7 | 85.66 | 22 | 5 |
| Total |
| 123122 | 1485142.06 | 147688 / -861 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2507 | 265940 | 263650 | 267410 | 263030 | 265340 | 264710 | -600 | -1230 | 514 | 13606.33 | 1004 | -270 |
| 2508 | 265680 | 263520 | 266090 | 262720 | 265480 | 264240 | -200 | -1440 | 71334 | 1884973.95 | 26245 | -2017 |
| 2509 | 265560 | 263690 | 266160 | 262820 | 265580 | 264440 | 20 | -1120 | 15963 | 422136.46 | 17042 | 34 |
| 2510 | 265230 | 263550 | 265990 | 262620 | 265360 | 264220 | 130 | -1010 | 1987 | 52500.98 | 4435 | 71 |
| 2511 | 264030 | 263620 | 265660 | 262710 | 265030 | 264030 | 1000 | 0 | 120 | 3168.40 | 738 | 1 |
| 2512 | 263190 | 263460 | 265550 | 262220 | 264960 | 263910 | 1770 | 720 | 112 | 2955.88 | 545 | -13 |
| 2601 | 262930 | 263460 | 264930 | 263320 | 264660 | 263970 | 1730 | 1040 | 25 | 659.95 | 229 | 18 |
| 2602 | 262230 | 261890 | 264860 | 261890 | 264590 | 263730 | 2360 | 1500 | 22 | 580.23 | 97 | 12 |
| 2603 | 262980 | 262790 | 265200 | 262400 | 264350 | 264130 | 1370 | 1150 | 25 | 660.33 | 83 | 17 |
| 2604 | 262990 | 263550 | 263550 | 263550 | 263550 | 263550 | 560 | 560 | 1 | 26.36 | 23 | 0 |
| 2605 | 262960 | 262500 | 263690 | 262500 | 263630 | 263190 | 670 | 230 | 23 | 605.34 | 42 | 6 |
| 2606 | 265830 | 262100 | 262100 | 262100 | 262100 | 262100 | -3730 | -3730 | 1 | 26.21 | 5 | -1 |
| Total |
| 90127 | 2381900.42 | 50488 / -2142 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2507 | 3187 | 3241 | 3401 | 3224 | 3352 | 3340 | 165 | 153 | 765 | 5110.59 | 1380 | -345 |
| 2508 | 3073 | 3097 | 3183 | 3073 | 3176 | 3143 | 103 | 70 | 13362 | 83997.97 | 6121 | 1625 |
| 2509 | 3026 | 3039 | 3118 | 3015 | 3110 | 3064 | 84 | 38 | 439969 | 2696634.25 | 267754 | 15036 |
| 2510 | 2998 | 3017 | 3070 | 2985 | 3069 | 3021 | 71 | 23 | 47013 | 284123.10 | 76247 | 2955 |
| 2511 | 2988 | 2994 | 3050 | 2975 | 3049 | 3006 | 61 | 18 | 6206 | 37311.39 | 28145 | 1396 |
| 2512 | 2982 | 2981 | 3036 | 2968 | 3035 | 2996 | 53 | 14 | 3777 | 22634.02 | 12974 | 2089 |
| 2601 | 2971 | 2981 | 3026 | 2959 | 3023 | 2987 | 52 | 16 | 39095 | 233571.84 | 36855 | -2119 |
| 2602 | 2968 | 2965 | 3018 | 2960 | 3012 | 2990 | 44 | 22 | 66 | 394.74 | 875 | 13 |
| 2603 | 2962 | 2978 | 3007 | 2954 | 3001 | 2979 | 39 | 17 | 131 | 780.59 | 1012 | -2 |
| 2604 | 2967 | 2974 | 3005 | 2950 | 2997 | 2978 | 30 | 11 | 129 | 768.54 | 870 | 20 |
| 2605 | 2958 | 2958 | 2995 | 2947 | 2992 | 2971 | 34 | 13 | 646 | 3838.58 | 2087 | 111 |
| 2606 | 2963 | 2947 | 2988 | 2946 | 2988 | 2971 | 25 | 8 | 123 | 731.01 | 122 | -13 |
| Total |
| 551282 | 3369896.61 | 434442 / 20766 |
豫公网安备41010502003434号