SHFE Metals Close Price For July 22, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2508	79230	79510	79780	79400	79670	79560	440	330	57138	2273044.18	121286	-16331
2509	79260	79720	79880	79450	79740	79650	480	390	73257	2917516.53	166726	9780
2510	79390	79690	79900	79470	79770	79670	380	280	23758	946453.05	83373	3768
2511	79440	79660	79890	79460	79730	79650	290	210	8950	356458.64	37797	317
2512	79200	79710	79810	79380	79680	79580	480	380	5605	223028.09	37003	508
2601	79100	79700	79730	79300	79590	79510	490	410	2036	80941.66	21614	358
2602	79140	79510	79650	79280	79570	79470	430	330	723	28730.70	19433	50
2603	79050	79500	79650	79290	79600	79450	550	400	370	14698.92	12770	55
2604	79080	79460	79610	79300	79550	79430	470	350	183	7268.02	6088	-13
2605	79130	79430	79630	79260	79550	79410	420	280	98	3891.52	3622	29
2606	79180	79520	79640	79280	79520	79430	340	250	120	4766.37	2137	34
2607	79360	79520	79630	79350	79510	79460	150	100	43	1708.58	81	25
Total									172281	6858506.22	511930 / -1420
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2508	70350	70710	70950	70570	70800	70720	450	370	5416	191530.42	3998	-200
2509	70450	70840	71040	70630	70880	70830	430	380	1275	45155.06	1872	125
2510	70810	70630	70920	70630	70710	70720	-100	-90	7	247.54	7	2
2511	69190				69190	69190	0	0	0	0.00	6	0
2512	70180				70400	70400	220	220	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	69480				69480	69480	0	0	0	0.00	3	0
2606	69340				69340	69340	0	0	0	0.00	0	0
2607	67820				68670	68670	850	850	0	0.00	0	0
Total									6698	236933.02	5894 / -73
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2508	20780	20880	20980	20825	20925	20890	145	110	59750	624197.69	149373	-9323
2509	20745	20850	20955	20790	20900	20860	155	115	153418	1600164.91	330897	13990
2510	20695	20800	20890	20730	20835	20795	140	100	43540	452811.05	95925	9372
2511	20615	20740	20810	20640	20770	20700	155	85	16450	170271.22	39022	4903
2512	20555	20665	20745	20580	20710	20655	155	100	6501	67146.04	34267	-256
2601	20540	20630	20720	20550	20670	20620	130	80	3632	37450.82	23293	612
2602	20560	20635	20705	20545	20675	20630	115	70	755	7788.07	11431	172
2603	20505	20610	20720	20570	20680	20630	175	125	217	2238.36	5962	64
2604	20545	20640	20745	20600	20690	20680	145	135	110	1137.61	2289	38
2605	20570	20615	20755	20600	20720	20645	150	75	102	1052.91	1425	-5
2606	20520	20655	20725	20590	20710	20660	190	140	32	330.62	467	5
2607	20485	20650	20735	20615	20735	20670	250	185	9	93.02	44	5
Total									284516	2964682.30	694395 / 19577
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2508	22750	22865	22940	22725	22895	22825	145	75	52705	601610.57	43060	-3854
2509	22785	22880	22985	22760	22945	22860	160	75	184578	2110099.34	134060	746
2510	22775	22840	22980	22750	22940	22855	165	80	35126	401435.57	39978	1712
2511	22730	22850	22935	22705	22920	22820	190	90	5589	63774.51	8026	117
2512	22675	22760	22890	22660	22870	22780	195	105	1256	14306.01	5373	-10
2601	22585	22745	22840	22605	22810	22725	225	140	603	6851.72	3221	42
2602	22615	22595	22820	22585	22760	22680	145	65	107	1213.48	1574	14
2603	22590	22585	22785	22555	22750	22655	160	65	76	861.01	264	-10
2604	22550	22605	22780	22520	22780	22665	230	115	135	1530.19	422	44
2605	22565	22600	22750	22530	22735	22590	170	25	73	824.56	701	-1
2606	22580	22625	22750	22530	22740	22625	160	45	31	350.72	445	8
2607	22565	22620	22760	22520	22760	22635	195	70	42	475.41	44	10
Total									280321	3203333.07	237168 / -1182
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2508	16935	16950	16990	16820	16900	16895	-35	-40	34982	295563.22	41631	-3239
2509	16965	16965	17015	16855	16930	16925	-35	-40	36791	311350.65	47218	5149
2510	16985	16955	17035	16890	16965	16950	-20	-35	2915	24710.64	9464	687
2511	17000	16990	17045	16905	16965	16955	-35	-45	141	1195.57	2419	-35
2512	17030	17020	17020	17020	17020	17020	-10	-10	1	8.51	497	1
2601	17060	17040	17040	16945	16945	16985	-115	-75	23	195.38	73	-3
2602	17065	17035	17035	16950	16950	16985	-115	-80	10	84.93	27	1
2603	17080				17055	17055	-25	-25	0	0.00	50	0
2604	17110	17095	17095	17020	17020	17070	-90	-40	9	76.83	36	3
2605	17080	17105	17255	16995	17005	17100	-75	20	25	213.75	30	6
2606	16980	17125	17125	17125	17125	17125	145	145	2	17.13	10	0
2607	17110	17070	17125	17070	17120	17105	10	-5	4	34.22	10	-2
Total									74903	633450.81	101465 / 2568
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2508	121690	123310	124180	122370	123530	123330	1840	1640	109025	1344650.96	35618	-5902
2509	121870	123320	124380	122530	123720	123440	1850	1570	131577	1624262.53	91828	9782
2510	122090	123700	124450	122660	123810	123500	1720	1410	25839	319122.79	29581	3990
2511	122450	123580	124630	122880	124050	123750	1600	1300	2727	33747.31	5475	313
2512	122400	124310	124830	123110	124260	123980	1860	1580	2702	33500.34	3575	879
2601	122890	124000	125060	123310	124460	124240	1570	1350	6522	81032.23	8865	2430
2602	122900	124330	125120	123610	124660	124280	1760	1380	298	3703.83	379	124
2603	123270	124550	125290	123860	124990	124580	1720	1310	264	3288.93	262	87
2604	122810	125360	125380	123780	125060	125190	2250	2380	116	1452.25	130	76
2605	123280	125120	125800	124330	125260	125030	1980	1750	475	5939.00	684	171
2606	123570	125420	125920	124800	125750	125290	2180	1720	50	626.47	105	41
2607	123980	125750	126000	124970	126000	125480	2020	1500	27	338.81	30	20
Total									279622	3451665.45	176532 / 12011
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2508	265570	268000	268930	265720	268520	267430	2950	1860	63667	1702680.40	16761	-1931
2509	265900	268140	269140	265940	268800	267630	2900	1730	32489	869511.26	24727	1317
2510	266240	268000	268960	265940	268560	267520	2320	1280	5454	145909.88	7019	415
2511	266360	265060	268870	265060	268460	267240	2100	880	790	21112.16	1486	42
2512	266690	268500	268680	265980	268350	267210	1660	520	473	12639.25	1180	52
2601	266020	268180	268670	266120	268290	267520	2270	1500	57	1524.88	351	2
2602	266770	268640	268640	267740	267740	268340	970	1570	3	80.50	101	0
2603	266950	268200	268550	267140	267240	267930	290	980	8	214.35	84	-2
2604	267120	268440	268440	267770	267770	268100	650	980	3	80.43	30	0
2605	263850	267720	267920	267720	267920	267770	4070	3920	4	107.11	44	-3
2606	267180	269000	269000	268100	268100	268590	920	1410	4	107.44	11	-1
2607	265840	267990	269000	267300	268000	268090	2160	2250	14	375.34	3	-1
Total									102966	2754343.00	51797 / -110
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2508	3343	3405	3566	3405	3513	3475	170	132	26212	182216.58	8468	2509
2509	3312	3388	3577	3375	3513	3452	201	140	988129	6823931.33	211592	-9956
2510	3266	3351	3505	3330	3459	3393	193	127	85191	578238.59	78059	3243
2511	3253	3324	3488	3307	3436	3371	183	118	14013	94478.58	35076	2243
2512	3243	3312	3480	3205	3434	3365	191	122	8163	54946.71	24807	1393
2601	3237	3291	3479	3282	3429	3358	192	121	116816	784707.16	45106	2984
2602	3208	3290	3439	3277	3398	3356	190	148	917	6156.46	1176	363
2603	3202	3264	3439	3264	3400	3322	198	120	673	4472.33	733	35
2604	3194	3259	3436	3259	3382	3358	188	164	455	3055.79	265	-96
2605	3180	3266	3420	3239	3381	3315	201	135	1561	10350.73	2168	24
2606	3166	3243	3399	3243	3371	3309	205	143	107	708.20	161	-17
2607	3158	3247	3398	3236	3348	3287	190	129	97	637.80	91	12
Total									1242334	8543900.25	407702 / 2737

Home > Market Data > SHFE