SHFE Metals Close Price For July 21, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2508	78310	78500	79750	78490	79700	79230	1390	920	79555	3151905.19	137484	-7946
2509	78330	78560	79800	78530	79770	79260	1440	930	87447	3465753.50	156933	15164
2510	78290	78520	79830	78480	79770	79390	1480	1100	34985	1388831.28	79605	3580
2511	78230	78400	79790	78400	79750	79440	1520	1210	14479	575137.27	37480	563
2512	78160	78420	79750	78360	79700	79200	1540	1040	9021	357242.35	36495	1554
2601	78120	78320	79670	78310	79640	79100	1520	980	3425	135462.85	21256	581
2602	78100	78400	79600	78330	79590	79140	1490	1040	1387	54887.11	19383	163
2603	78040	78350	79600	78350	79580	79050	1540	1010	845	33399.18	12715	171
2604	78020	78420	79580	78350	79560	79080	1540	1060	428	16923.93	6101	-148
2605	78070	78400	79600	78380	79570	79130	1500	1060	444	17568.98	3593	94
2606	78080	78440	79560	78430	79550	79180	1470	1100	255	10096.57	2103	39
2607	78120	78560	79600	78560	79600	79360	1480	1240	33	1309.54	56	18
Total									232304	9208517.73	513204 / 13833
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2508	69490	69680	70910	69680	70890	70350	1400	860	7592	267058.54	4198	-21
2509	69570	69800	70980	69800	70960	70450	1390	880	1482	52208.19	1747	250
2510	69630	70810	70810	70810	70810	70810	1180	1180	1	35.41	5	1
2511	69190				69190	69190	0	0	0	0.00	6	0
2512	69320				70180	70180	860	860	0	0.00	1	0
2601	69480				69480	69480	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	69430				69430	69430	0	0	0	0.00	2	0
2605	69460				69480	69480	20	20	0	0.00	3	0
2606	68190				69340	69340	1150	1150	0	0.00	0	0
2607	67820				67820	67820	0	0	0	0.00	0	0
Total									9075	319302.13	5967 / 230
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2508	20550	20620	20875	20615	20870	20780	320	230	87125	905255.63	158696	-10117
2509	20505	20560	20845	20550	20840	20745	335	240	220652	2289001.58	316907	34252
2510	20435	20505	20790	20480	20785	20695	350	260	56662	586331.81	86540	8716
2511	20365	20415	20720	20410	20705	20615	340	250	16778	172976.42	34119	3721
2512	20315	20365	20660	20365	20650	20555	335	240	7588	78003.95	34523	534
2601	20285	20350	20625	20345	20625	20540	340	255	3927	40335.85	22681	135
2602	20285	20340	20625	20340	20625	20560	340	275	1592	16366.73	11259	711
2603	20285	20395	20630	20365	20630	20505	345	220	185	1897.17	5898	-7
2604	20300	20410	20650	20410	20650	20545	350	245	72	739.69	2251	6
2605	20295	20450	20650	20430	20640	20570	345	275	159	1635.40	1430	9
2606	20315	20405	20660	20405	20660	20520	345	205	31	318.13	462	3
2607	20315	20400	20645	20350	20630	20485	315	170	40	409.74	39	26
Total									394811	4093272.09	674805 / 37989
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2508	22295	22430	22900	22420	22885	22750	590	455	91562	1041545.80	46846	-11258
2509	22300	22420	22945	22415	22925	22785	625	485	251405	2864152.66	133314	17346
2510	22275	22375	22935	22375	22915	22775	640	500	58922	671055.14	38266	4110
2511	22235	22355	22900	22350	22870	22730	635	495	6832	77654.00	7909	771
2512	22190	22290	22840	22290	22830	22675	640	485	2472	28028.09	5383	752
2601	22165	22255	22775	22255	22775	22585	610	420	1226	13847.45	3179	199
2602	22110	22300	22735	22300	22700	22615	590	505	217	2454.12	1560	16
2603	22150	22280	22710	22280	22660	22590	510	440	110	1242.61	274	-24
2604	22165	22295	22705	22295	22650	22550	485	385	49	552.50	378	-20
2605	22125	22305	22705	22270	22690	22565	565	440	109	1229.79	702	6
2606	22135	22320	22695	22320	22630	22580	495	445	64	722.67	437	-3
2607	22135	22330	22710	22300	22635	22565	500	430	49	552.85	34	25
Total									413017	4703037.66	238282 / 11920
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2508	16815	16850	17010	16850	16960	16935	145	120	44659	378183.56	44870	-5711
2509	16850	16920	17040	16885	16995	16965	145	115	39822	337805.61	42069	637
2510	16875	16925	17060	16915	17015	16985	140	110	4475	38006.56	8777	374
2511	16890	16950	17070	16935	17045	17000	155	110	211	1793.87	2454	-39
2512	16905	16930	17085	16930	17020	17030	115	125	44	374.69	496	12
2601	16900	16975	17110	16975	17065	17060	165	160	33	281.54	76	20
2602	16965	17055	17100	17055	17065	17065	100	100	10	85.34	26	10
2603	16955	17040	17100	17040	17100	17080	145	125	6	51.25	50	1
2604	16950	17110	17110	17110	17110	17110	160	160	1	8.56	33	1
2605	16975	16980	17125	16980	17055	17080	80	105	11	93.96	24	3
2606	16980				16980	16980	0	0	0	0.00	10	0
2607	16980	17060	17170	17060	17115	17110	135	130	8	68.45	12	3
Total									89280	756753.38	98897 / -4689
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2508	120250	120300	122880	120230	122550	121690	2300	1440	134785	1640262.31	41519	-8509
2509	120330	120330	123000	120330	122700	121870	2370	1540	116130	1415349.01	82046	5819
2510	120400	120500	123130	120440	122810	122090	2410	1690	29383	358760.10	25591	6394
2511	120370	120700	123360	120570	123000	122450	2630	2080	5343	65427.54	5162	708
2512	120660	120860	123480	120770	123220	122400	2560	1740	2104	25754.42	2696	137
2601	120920	121120	123750	121000	123380	122890	2460	1970	6377	78367.93	6435	2823
2602	121100	122270	123770	122270	123590	122900	2490	1800	83	1020.13	255	29
2603	121260	122660	123900	122660	123450	123270	2190	2010	16	197.24	175	2
2604	121480	122360	123160	122360	123160	122810	1680	1330	5	61.41	54	0
2605	121770	122050	124540	122050	124280	123280	2510	1510	259	3193.12	513	75
2606	122040	122520	124600	122440	124400	123570	2360	1530	31	383.08	64	12
2607	121820	122880	124670	122880	124500	123980	2680	2160	16	198.38	10	8
Total									294532	3588974.66	164520 / 7498
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2508	263900	263800	268090	263200	267250	265570	3350	1670	73270	1945893.64	18692	-934
2509	264190	263550	268380	263450	267470	265900	3280	1710	37852	1006520.26	23410	2811
2510	264280	264360	268140	263370	267280	266240	3000	1960	5755	153223.65	6604	575
2511	264400	263860	268040	263380	267250	266360	2850	1960	1065	28367.88	1444	27
2512	264710	264020	268000	263540	267220	266690	2510	1980	661	17628.64	1128	183
2601	264790	263880	268000	263500	267150	266020	2360	1230	49	1303.54	349	14
2602	264700	263650	267660	263650	267190	266770	2490	2070	18	480.19	101	-3
2603	264500	265840	267380	265840	267380	266950	2880	2450	4	106.78	86	2
2604	265010				267120	267120	2110	2110	0	0.00	30	0
2605	265510	263850	263850	263850	263850	263850	-1660	-1660	1	26.39	47	0
2606	266120				267180	267180	1060	1060	0	0.00	12	0
2607	265090	264800	267470	264800	267470	265840	2380	750	6	159.50	4	0
Total									118681	3153710.48	51907 / 2675
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2508	3148	3171	3431	3170	3410	3343	262	195	28892	193225.21	5943	1188
2509	3124	3161	3405	3150	3386	3312	262	188	992938	6578707.53	221546	11187
2510	3106	3132	3377	3127	3340	3266	234	160	89537	584965.50	74816	-2947
2511	3099	3111	3358	3111	3315	3253	216	154	13071	85044.64	32833	8
2512	3093	3107	3350	3100	3306	3243	213	150	6903	44779.05	23414	1046
2601	3087	3102	3341	3102	3296	3237	209	150	114193	739486.22	42122	2109
2602	3087	3115	3315	3111	3277	3208	190	121	744	4774.14	813	91
2603	3073	3100	3307	3099	3280	3202	207	129	654	4188.34	698	-81
2604	3058	3090	3287	3090	3257	3194	199	136	585	3737.49	361	-259
2605	3055	3065	3276	3065	3242	3180	187	125	2210	14059.44	2144	-114
2606	3048	3064	3261	3064	3237	3166	189	118	191	1209.52	178	-32
2607	3046	3070	3265	3070	3225	3158	179	112	84	530.55	79	35
Total									1250002	8254707.62	404947 / 12231

Home > Market Data > SHFE