SHFE Metals Close Price For July 10, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2507	79110	78630	78910	78500	78850	78670	-260	-440	18830	740713.13	32590	-7020
2508	78910	78340	78680	78160	78600	78390	-310	-520	99231	3889713.58	181068	-12931
2509	78740	78130	78560	78010	78460	78240	-280	-500	57205	2238047.09	138287	-2168
2510	78500	77870	78410	77730	78310	78050	-190	-450	19860	775133.11	57347	631
2511	78260	77560	78290	77560	78210	77950	-50	-310	6896	268796.81	34848	901
2512	78160	77550	78200	77480	78140	77860	-20	-300	9405	366144.89	33874	1233
2601	77950	77400	78110	77400	78040	77780	90	-170	2445	95093.87	18197	-182
2602	77920	77490	78050	77360	77960	77790	40	-130	1860	72347.19	17317	146
2603	77960	77400	78000	77330	77970	77680	10	-280	1441	55973.21	11821	135
2604	77960	77380	78020	77350	77990	77620	30	-340	262	10168.85	6236	-52
2605	77910	77370	78030	77370	77990	77690	80	-220	171	6643.21	3397	-26
2606	77950	77370	78020	77360	78010	77750	60	-200	329	12791.19	1400	119
Total									217935	8531566.09	536382 / -19214
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2507	70600				70600	70600	0	0	0	0.00	1875	0
2508	70140	69410	69870	69370	69810	69560	-330	-580	7844	272837.03	4464	-80
2509	69880	69250	69820	69250	69770	69510	-110	-370	1021	35487.12	826	87
2510	70060	68920	69680	68920	69680	69340	-380	-720	19	658.78	5	2
2511	69080				69130	69130	50	50	0	0.00	6	0
2512	69750	69320	69320	69320	69320	69320	-430	-430	1	34.66	1	0
2601	69810				69810	69810	0	0	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	69750				69750	69750	0	0	0	0.00	2	0
2605	68280	69590	69590	69470	69470	69530	1190	1250	2	69.53	3	0
2606	67820				67820	67820	0	0	0	0.00	0	0
Total									8887	309087.12	7187 / 9
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2507	20690	20700	20890	20700	20880	20835	190	145	8495	88516.98	20130	-5200
2508	20515	20520	20750	20515	20700	20670	185	155	138934	1436198.06	255633	5534
2509	20455	20470	20685	20455	20640	20610	185	155	93263	961217.52	245560	18001
2510	20380	20415	20580	20370	20530	20515	150	135	26148	268232.87	67214	4246
2511	20295	20290	20480	20285	20450	20415	155	120	9460	96566.61	27970	-677
2512	20215	20210	20400	20200	20385	20340	170	125	5013	50987.82	34260	82
2601	20170	20160	20365	20150	20335	20305	165	135	4069	41318.85	21258	-838
2602	20165	20170	20355	20170	20330	20290	165	125	731	7417.13	9351	267
2603	20170	20180	20350	20180	20330	20295	160	125	337	3419.85	5526	23
2604	20180	20185	20370	20180	20350	20310	170	130	135	1370.98	2029	71
2605	20180	20275	20395	20235	20365	20335	185	155	108	1098.25	1287	-12
2606	20220	20215	20395	20215	20375	20335	155	115	117	1189.68	352	49
Total									286810	2957534.59	690570 / 21546
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2507	22100	22100	22400	22100	22350	22265	250	165	1075	11967.83	1870	-590
2508	22080	22120	22430	22110	22385	22285	305	205	146456	1632212.14	112634	-2128
2509	22015	22075	22390	22050	22345	22245	330	230	81086	901949.67	93359	5169
2510	21960	22015	22325	21990	22295	22205	335	245	18367	203963.99	30794	606
2511	21895	21955	22280	21945	22240	22160	345	265	2544	28193.71	5438	233
2512	21840	21890	22215	21890	22195	22090	355	250	1003	11078.61	3917	70
2601	21805	21845	22160	21845	22130	22050	325	245	268	2955.14	2564	-40
2602	21795	21845	22135	21845	22105	22035	310	240	18	198.34	1463	4
2603	21795	21835	22160	21835	22100	22020	305	225	20	220.23	255	2
2604	21790	21885	22130	21885	22115	22070	325	280	29	320.03	297	-9
2605	21800	21830	22125	21830	22125	22005	325	205	47	517.17	684	-11
2606	21790	21880	22120	21865	22115	22040	325	250	66	727.33	393	15
Total									250979	2794304.18	253668 / 3321
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2507	17145	17120	17205	17085	17205	17155	60	10	490	4203.03	3605	-75
2508	17200	17180	17295	17120	17230	17215	30	15	30897	266000.57	52534	273
2509	17220	17180	17310	17150	17250	17240	30	20	12052	103911.63	29411	1289
2510	17210	17180	17305	17150	17270	17250	60	40	880	7591.26	4218	345
2511	17215	17245	17305	17240	17285	17260	70	45	26	224.39	1281	0
2512	17245	17230	17230	17230	17230	17230	-15	-15	1	8.62	412	0
2601	17220	17295	17300	17295	17300	17295	80	75	2	17.30	56	1
2602	17140				17215	17215	75	75	0	0.00	18	0
2603	17175	17185	17265	17185	17265	17225	90	50	2	17.23	33	-1
2604	17185	17185	17270	17185	17270	17230	85	45	6	51.69	34	-1
2605	17120	17230	17230	17230	17230	17230	110	110	1	8.62	15	1
2606	17160	17205	17230	17195	17230	17205	70	45	4	34.42	1	-3
Total									44361	382068.72	91618 / 1829
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2507	119770	119000	120200	118970	120200	119420	430	-350	408	4872.72	4680	18
2508	119460	119140	121230	118990	121140	119910	1680	450	102155	1225020.67	65815	-7104
2509	119540	119360	121400	119070	121270	120070	1730	530	32877	394778.85	59202	175
2510	119730	119400	121490	119300	121380	120190	1650	460	8857	106453.97	14430	-253
2511	119920	119620	121630	119430	121580	120370	1660	450	585	7042.02	1809	54
2512	120230	120050	121830	120030	121740	120870	1510	640	419	5064.86	2305	73
2601	120290	119960	122020	119960	121850	120920	1560	630	927	11209.78	2447	100
2602	120650	120360	122110	120350	122110	120840	1460	190	44	531.70	185	22
2603	120920	120680	122420	120680	122420	121380	1500	460	13	157.80	164	1
2604	121200	120880	122570	120880	122570	121650	1370	450	5	60.83	54	2
2605	121220	120950	122810	120950	122810	121620	1590	400	80	972.98	314	31
2606	121450	121250	123080	121250	123080	121790	1630	340	15	182.70	35	5
Total									146385	1756348.88	151440 / -6876
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2507	264600	263800	267000	263800	267000	264160	2400	-440	130	3434.16	850	-84
2508	263570	263390	267390	262950	266740	265000	3170	1430	76901	2037930.72	26471	-162
2509	263430	263500	267330	263010	266760	265160	3330	1730	21313	565151.82	17492	-85
2510	262820	263000	267110	262920	266620	265030	3800	2210	3541	93850.24	4955	104
2511	262210	261790	266800	261790	266300	265400	4090	3190	413	10961.09	892	73
2512	262080	262530	266800	262530	266150	265030	4070	2950	215	5698.25	608	25
2601	262340	263280	266990	263280	266240	265160	3900	2820	39	1034.15	249	9
2602	263000	263270	264240	263270	264240	263950	1240	950	10	263.95	96	7
2603	262630	263200	266500	263200	266310	264800	3680	2170	16	423.69	87	-7
2604	263820	265340	265340	265340	265340	265340	1520	1520	1	26.53	29	1
2605	262010	264570	266630	264400	266630	265020	4620	3010	7	185.52	49	4
2606	262420	263430	264480	263430	264480	263950	2060	1530	2	52.79	10	-2
Total									102588	2719012.93	51788 / -117
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2507	3304	3242	3256	3242	3256	3249	-48	-55	30	194.94	1260	-15
2508	3182	3177	3262	3170	3238	3229	56	47	9824	63461.37	5812	682
2509	3122	3133	3238	3125	3208	3195	86	73	513954	3284373.93	244544	-4112
2510	3080	3093	3194	3084	3172	3154	92	74	46556	293735.76	75043	-60
2511	3062	3077	3170	3065	3149	3131	87	69	4941	30947.82	29626	694
2512	3048	3062	3150	3059	3134	3118	86	70	4271	26637.67	16122	1623
2601	3035	3042	3138	3041	3124	3105	89	70	37814	234858.08	33961	-995
2602	3029	3051	3124	3051	3106	3097	77	68	188	1164.80	832	-48
2603	3015	3035	3114	3035	3108	3085	93	70	286	1764.81	882	-118
2604	3010	3030	3097	3030	3082	3073	72	63	346	2127.18	763	-97
2605	3003	3006	3088	3003	3069	3062	66	59	2401	14707.55	2314	289
2606	2999	3018	3077	3018	3063	3054	64	55	125	763.51	156	20
Total									620736	3954737.42	411315 / -2137

Home > Market Data > SHFE