SHFE Metals Close Price For July 23, 2025
Wednesday, Jul 23, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2508 | 79560 | 79750 | 80050 | 79440 | 79520 | 79680 | -40 | 120 | 42583 | 1696675.80 | 111357 | -9963 |
| 2509 | 79650 | 79830 | 80140 | 79510 | 79590 | 79810 | -60 | 160 | 85548 | 3413936.41 | 172892 | 6166 |
| 2510 | 79670 | 79830 | 80160 | 79520 | 79620 | 79810 | -50 | 140 | 22173 | 884877.99 | 87032 | 3659 |
| 2511 | 79650 | 79800 | 80140 | 79500 | 79560 | 79800 | -90 | 150 | 7457 | 297554.44 | 38082 | 285 |
| 2512 | 79580 | 79850 | 80040 | 79460 | 79520 | 79760 | -60 | 180 | 7412 | 295605.16 | 36340 | -663 |
| 2601 | 79510 | 79670 | 79980 | 79400 | 79450 | 79710 | -60 | 200 | 3019 | 120334.87 | 21798 | 184 |
| 2602 | 79470 | 79610 | 79930 | 79400 | 79460 | 79670 | -10 | 200 | 1240 | 49400.26 | 19364 | -69 |
| 2603 | 79450 | 79650 | 79940 | 79390 | 79420 | 79700 | -30 | 250 | 1113 | 44357.48 | 12970 | 200 |
| 2604 | 79430 | 79650 | 79890 | 79350 | 79430 | 79650 | 0 | 220 | 260 | 10355.74 | 6129 | 41 |
| 2605 | 79410 | 79580 | 79890 | 79390 | 79400 | 79690 | -10 | 280 | 287 | 11436.91 | 3695 | 73 |
| 2606 | 79430 | 79650 | 79870 | 79370 | 79380 | 79660 | -50 | 230 | 261 | 10395.77 | 2209 | 72 |
| 2607 | 79460 | 79870 | 79900 | 79400 | 79400 | 79610 | -60 | 150 | 51 | 2030.13 | 86 | 5 |
| Total | | 171404 | 6836960.92 | 511954 / -10 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2508 | 70720 | 70850 | 71190 | 70610 | 70660 | 70880 | -60 | 160 | 4854 | 172027.20 | 3983 | -15 |
| 2509 | 70830 | 70990 | 71260 | 70670 | 70760 | 70930 | -70 | 100 | 1516 | 53768.39 | 2091 | 219 |
| 2510 | 70720 | | | | 70720 | 70720 | 0 | 0 | 0 | 0.00 | 7 | 0 |
| 2511 | 69190 | | | | 69190 | 69190 | 0 | 0 | 0 | 0.00 | 6 | 0 |
| 2512 | 70400 | | | | 70400 | 70400 | 0 | 0 | 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 | 68670 | | | | 68670 | 68670 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 6370 | 225795.58 | 6098 / 204 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2508 | 20890 | 20925 | 21000 | 20755 | 20815 | 20850 | -75 | -40 | 47605 | 496370.89 | 141478 | -7890 |
| 2509 | 20860 | 20915 | 20975 | 20730 | 20790 | 20845 | -70 | -15 | 144609 | 1507224.03 | 327482 | -3415 |
| 2510 | 20795 | 20870 | 20910 | 20685 | 20745 | 20780 | -50 | -15 | 45594 | 473811.43 | 101472 | 5547 |
| 2511 | 20700 | 20780 | 20830 | 20615 | 20675 | 20710 | -25 | 10 | 9724 | 100707.35 | 40290 | 1268 |
| 2512 | 20655 | 20715 | 20780 | 20430 | 20620 | 20665 | -35 | 10 | 3337 | 34483.31 | 34166 | -101 |
| 2601 | 20620 | 20715 | 20750 | 20535 | 20600 | 20615 | -20 | -5 | 2779 | 28651.37 | 23923 | 630 |
| 2602 | 20630 | 20680 | 20740 | 20535 | 20590 | 20645 | -40 | 15 | 1313 | 13556.26 | 11966 | 535 |
| 2603 | 20630 | 20700 | 20740 | 20545 | 20610 | 20615 | -20 | -15 | 323 | 3329.68 | 6160 | 198 |
| 2604 | 20680 | 20720 | 20760 | 20565 | 20615 | 20670 | -65 | -10 | 91 | 940.49 | 2308 | 19 |
| 2605 | 20645 | 20745 | 20755 | 20575 | 20620 | 20650 | -25 | 5 | 74 | 764.13 | 1430 | 5 |
| 2606 | 20660 | 20725 | 20750 | 20580 | 20580 | 20665 | -80 | 5 | 9 | 93.01 | 471 | 4 |
| 2607 | 20670 | 20750 | 20760 | 20560 | 20560 | 20680 | -110 | 10 | 21 | 217.16 | 51 | 7 |
| Total | | 255479 | 2660149.09 | 691197 / -3193 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2508 | 22825 | 22805 | 22970 | 22770 | 22920 | 22855 | 95 | 30 | 35416 | 404745.27 | 41066 | -1994 |
| 2509 | 22860 | 22850 | 23020 | 22815 | 22975 | 22905 | 115 | 45 | 173574 | 1987936.86 | 137891 | 3831 |
| 2510 | 22855 | 22860 | 23020 | 22820 | 22955 | 22900 | 100 | 45 | 33622 | 385040.17 | 42184 | 2206 |
| 2511 | 22820 | 22850 | 22985 | 22785 | 22910 | 22870 | 90 | 50 | 4812 | 55033.53 | 8270 | 244 |
| 2512 | 22780 | 22790 | 22930 | 22750 | 22880 | 22825 | 100 | 45 | 1324 | 15111.94 | 5392 | 19 |
| 2601 | 22725 | 22700 | 22895 | 22695 | 22805 | 22765 | 80 | 40 | 535 | 6089.80 | 3348 | 127 |
| 2602 | 22680 | 22665 | 22830 | 22665 | 22770 | 22725 | 90 | 45 | 98 | 1113.63 | 1573 | -1 |
| 2603 | 22655 | 22700 | 22830 | 22655 | 22750 | 22720 | 95 | 65 | 29 | 329.49 | 257 | -7 |
| 2604 | 22665 | 22685 | 22815 | 22670 | 22780 | 22740 | 115 | 75 | 34 | 386.61 | 430 | 8 |
| 2605 | 22590 | 22680 | 22835 | 22665 | 22710 | 22735 | 120 | 145 | 53 | 602.51 | 707 | 6 |
| 2606 | 22625 | 22685 | 22790 | 22685 | 22730 | 22720 | 105 | 95 | 43 | 488.53 | 448 | 3 |
| 2607 | 22635 | 22695 | 22735 | 22695 | 22700 | 22720 | 65 | 85 | 6 | 68.17 | 41 | -3 |
| Total | | 249546 | 2856946.49 | 241607 / 4439 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2508 | 16895 | 16980 | 16980 | 16790 | 16810 | 16895 | -85 | 0 | 46092 | 389418.38 | 25472 | -16159 |
| 2509 | 16925 | 16930 | 16985 | 16820 | 16850 | 16905 | -75 | -20 | 70210 | 593612.12 | 62272 | 15054 |
| 2510 | 16950 | 16970 | 17005 | 16855 | 16880 | 16925 | -70 | -25 | 6571 | 55620.35 | 10259 | 795 |
| 2511 | 16955 | 17005 | 17025 | 16880 | 16905 | 16910 | -50 | -45 | 1487 | 12575.32 | 3321 | 902 |
| 2512 | 17020 | 17020 | 17020 | 16900 | 16925 | 16975 | -95 | -45 | 59 | 500.84 | 487 | -10 |
| 2601 | 16985 | 17035 | 17045 | 16915 | 16915 | 16985 | -70 | 0 | 19 | 161.36 | 79 | 6 |
| 2602 | 16985 | | | | 16985 | 16985 | 0 | 0 | 0 | 0.00 | 27 | 0 |
| 2603 | 17055 | | | | 17000 | 17000 | -55 | -55 | 0 | 0.00 | 50 | 0 |
| 2604 | 17070 | | | | 17070 | 17070 | 0 | 0 | 0 | 0.00 | 36 | 0 |
| 2605 | 17100 | 17000 | 17045 | 17000 | 17005 | 17015 | -95 | -85 | 3 | 25.53 | 29 | -1 |
| 2606 | 17125 | 17015 | 17015 | 17015 | 17015 | 17015 | -110 | -110 | 1 | 8.51 | 11 | 1 |
| 2607 | 17105 | | | | 17030 | 17030 | -75 | -75 | 0 | 0.00 | 10 | 0 |
| Total | | 124442 | 1051922.41 | 102053 / 588 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2508 | 123330 | 124020 | 124220 | 122450 | 123220 | 123410 | -110 | 80 | 50878 | 627920.52 | 26462 | -9156 |
| 2509 | 123440 | 123890 | 124410 | 122630 | 123370 | 123540 | -70 | 100 | 133744 | 1652394.11 | 95734 | 3906 |
| 2510 | 123500 | 124060 | 124500 | 122760 | 123540 | 123650 | 40 | 150 | 21007 | 259767.02 | 31180 | 1599 |
| 2511 | 123750 | 124250 | 124700 | 122980 | 123770 | 123840 | 20 | 90 | 2273 | 28149.55 | 5541 | 66 |
| 2512 | 123980 | 124440 | 124950 | 123160 | 123950 | 124020 | -30 | 40 | 1462 | 18132.17 | 3753 | 178 |
| 2601 | 124240 | 124680 | 125150 | 123310 | 124110 | 124190 | -130 | -50 | 6058 | 75239.52 | 9369 | 504 |
| 2602 | 124280 | 125100 | 125100 | 123750 | 124190 | 124550 | -90 | 270 | 48 | 597.87 | 373 | -6 |
| 2603 | 124580 | 125340 | 125340 | 123920 | 124420 | 124790 | -160 | 210 | 53 | 661.40 | 273 | 11 |
| 2604 | 125190 | 125350 | 125430 | 124380 | 124380 | 125200 | -810 | 10 | 8 | 100.16 | 131 | 1 |
| 2605 | 125030 | 125980 | 125980 | 124220 | 124670 | 125200 | -360 | 170 | 200 | 2504.03 | 716 | 32 |
| 2606 | 125290 | 125910 | 126170 | 124870 | 125120 | 125510 | -170 | 220 | 10 | 125.51 | 109 | 4 |
| 2607 | 125480 | 125920 | 126170 | 124050 | 124810 | 125170 | -670 | -310 | 30 | 375.53 | 31 | 1 |
| Total | | 215771 | 2665967.40 | 173672 / -2860 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2508 | 267430 | 268420 | 270120 | 267660 | 268540 | 268900 | 1110 | 1470 | 69038 | 1856483.87 | 15704 | -1057 |
| 2509 | 267630 | 268800 | 270340 | 267890 | 268710 | 269160 | 1080 | 1530 | 42080 | 1132666.98 | 26470 | 1743 |
| 2510 | 267520 | 268470 | 270180 | 267760 | 268600 | 269100 | 1080 | 1580 | 4869 | 131027.26 | 7646 | 627 |
| 2511 | 267240 | 268680 | 270110 | 267770 | 268640 | 269000 | 1400 | 1760 | 944 | 25393.77 | 1526 | 40 |
| 2512 | 267210 | 269000 | 270000 | 267830 | 268600 | 268900 | 1390 | 1690 | 546 | 14682.43 | 1182 | 2 |
| 2601 | 267520 | 269000 | 270000 | 267830 | 268630 | 269060 | 1110 | 1540 | 102 | 2744.47 | 364 | 13 |
| 2602 | 268340 | 269150 | 269650 | 268800 | 268870 | 269210 | 530 | 870 | 6 | 161.53 | 100 | -1 |
| 2603 | 267930 | 268050 | 268690 | 267620 | 267620 | 267970 | -310 | 40 | 10 | 267.97 | 91 | 7 |
| 2604 | 268100 | 268530 | 268530 | 267890 | 267890 | 268310 | -210 | 210 | 3 | 80.50 | 28 | -2 |
| 2605 | 267770 | | | | 267810 | 267810 | 40 | 40 | 0 | 0.00 | 44 | 0 |
| 2606 | 268590 | 267440 | 268760 | 267440 | 268760 | 268130 | 170 | -460 | 5 | 134.07 | 12 | 1 |
| 2607 | 268090 | 269000 | 270000 | 268130 | 268130 | 269330 | 40 | 1240 | 10 | 269.33 | 2 | -1 |
| Total | | 117613 | 3163912.16 | 53169 / 1372 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2508 | 3475 | 3508 | 3527 | 3299 | 3354 | 3415 | -121 | -60 | 26623 | 181858.50 | 6097 | -2371 |
| 2509 | 3452 | 3496 | 3528 | 3288 | 3355 | 3419 | -97 | -33 | 939283 | 6423589.93 | 193941 | -17703 |
| 2510 | 3393 | 3460 | 3484 | 3256 | 3310 | 3372 | -83 | -21 | 91583 | 617766.33 | 75031 | -3028 |
| 2511 | 3371 | 3432 | 3469 | 3245 | 3298 | 3353 | -73 | -18 | 15829 | 106169.48 | 34350 | -726 |
| 2512 | 3365 | 3427 | 3462 | 3065 | 3288 | 3353 | -77 | -12 | 11620 | 77924.42 | 26442 | 1635 |
| 2601 | 3358 | 3421 | 3462 | 3237 | 3290 | 3345 | -68 | -13 | 126893 | 848987.44 | 48305 | 3199 |
| 2602 | 3356 | 3414 | 3434 | 3232 | 3283 | 3304 | -73 | -52 | 743 | 4910.97 | 878 | -298 |
| 2603 | 3322 | 3424 | 3437 | 3233 | 3264 | 3328 | -58 | 6 | 768 | 5112.99 | 678 | -55 |
| 2604 | 3358 | 3399 | 3423 | 3227 | 3263 | 3325 | -95 | -33 | 533 | 3545.51 | 243 | -22 |
| 2605 | 3315 | 3357 | 3418 | 3227 | 3254 | 3310 | -61 | -5 | 2569 | 17008.48 | 2131 | -37 |
| 2606 | 3309 | 3399 | 3406 | 3213 | 3254 | 3306 | -55 | -3 | 133 | 879.55 | 159 | -2 |
| 2607 | 3287 | 3437 | 3437 | 3215 | 3256 | 3323 | -31 | 36 | 143 | 950.55 | 103 | 12 |
| Total | | 1216720 | 8288704.15 | 388358 / -19396 |
豫公网安备41010502003434号