SHFE Metals Close Price For July 24, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2508	79680	79840	79920	79560	79830	79720	150	40	37163	1481489.30	102643	-8794
2509	79810	79880	80020	79660	79890	79840	80	30	73865	2949024.18	181496	8601
2510	79810	79910	80020	79670	79920	79850	110	40	19462	777028.26	88881	1849
2511	79800	79890	79990	79570	79880	79800	80	0	7181	286549.58	39213	1131
2512	79760	79880	79970	79550	79790	79780	30	20	7232	288501.83	37862	1522
2601	79710	79760	79920	79540	79730	79740	20	30	2152	85801.40	21639	-159
2602	79670	79780	79930	79510	79740	79750	70	80	1474	58780.33	19389	25
2603	79700	79840	79920	79490	79800	79760	100	60	1051	41918.35	13236	266
2604	79650	79370	79910	79370	79770	79720	120	70	319	12716.32	6233	104
2605	79690	79800	79840	79580	79800	79760	110	70	101	4028.07	3751	56
2606	79660	79860	79910	79580	79790	79740	130	80	103	4107.01	2229	20
2607	79610	79710	79910	79580	79910	79710	300	100	18	717.45	91	5
Total									150121	5990662.06	516663 / 4626
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2508	70880	70990	71060	70680	70920	70900	40	20	4281	151780.14	3879	-104
2509	70930	71090	71200	70820	71000	70980	70	50	2163	76772.91	2363	272
2510	70720	70870	70870	70870	70870	70870	150	150	1	35.44	6	-1
2511	69190				69190	69190	0	0	0	0.00	6	0
2512	70400				70620	70620	220	220	0	0.00	1	0
2601	69480				69620	69620	140	140	0	0.00	3	0
2602	69410				69550	69550	140	140	0	0.00	1	0
2603	69290				69430	69430	140	140	0	0.00	1	0
2604	69430				69570	69570	140	140	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									6445	228588.48	6265 / 167
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2508	20850	20820	20835	20690	20785	20745	-65	-105	36327	376886.37	130956	-10522
2509	20845	20780	20815	20665	20760	20735	-85	-110	145349	1507227.81	309943	-17539
2510	20780	20800	20800	20630	20730	20700	-50	-80	47486	491510.62	102928	1453
2511	20710	20665	20705	20580	20660	20635	-50	-75	10596	109347.39	39916	-374
2512	20665	20610	20650	20530	20605	20585	-60	-80	2989	30768.51	34140	-26
2601	20615	20585	20615	20500	20580	20570	-35	-45	3008	30938.96	24848	925
2602	20645	20590	20615	20480	20575	20550	-70	-95	681	6997.99	12208	242
2603	20615	20605	20630	20530	20600	20585	-15	-30	151	1554.48	6169	9
2604	20670	20615	20615	20545	20590	20570	-80	-100	182	1872.29	2342	34
2605	20650	20620	20655	20565	20640	20605	-10	-45	68	700.63	1462	32
2606	20665	20630	20665	20595	20645	20610	-20	-55	209	2153.82	571	100
2607	20680	20640	20640	20585	20595	20590	-85	-90	38	391.29	71	20
Total									247084	2560350.16	665554 / -25646
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2508	22855	22945	23020	22865	22965	22930	110	75	33919	388965.89	38955	-2109
2509	22905	23000	23070	22905	23015	22980	110	75	152003	1746614.19	134935	-2956
2510	22900	23010	23070	22900	23015	22975	115	75	35941	412945.99	46700	4516
2511	22870	22930	23025	22865	22965	22935	95	65	4859	55721.60	9267	997
2512	22825	22930	22980	22825	22920	22880	95	55	1211	13856.82	5726	334
2601	22765	22870	22935	22770	22895	22850	130	85	815	9312.85	3560	212
2602	22725	22810	22920	22745	22880	22830	155	105	133	1518.37	1616	43
2603	22720	22785	22910	22785	22905	22840	185	120	164	1873.07	330	73
2604	22740	22735	22930	22735	22925	22855	185	115	186	2125.59	514	84
2605	22735	22800	22910	22725	22895	22830	160	95	94	1073.23	716	9
2606	22720	22785	22915	22700	22895	22840	175	120	44	502.52	459	11
2607	22720	22790	22890	22775	22890	22810	170	90	19	216.73	54	13
Total									229388	2634726.84	242832 / 1227
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2508	16895	16865	16920	16815	16885	16870	-10	-25	16427	138566.59	20057	-5428
2509	16905	16910	16945	16840	16890	16890	-15	-15	46419	392102.65	69992	7720
2510	16925	16950	16970	16875	16935	16925	10	0	6054	51239.26	12272	2013
2511	16910	16970	17000	16895	16955	16940	45	30	722	6116.57	3395	74
2512	16975	16990	17020	16925	16960	16955	-15	-20	66	559.60	500	13
2601	16985	17035	17035	16950	16990	16995	5	10	14	118.99	85	6
2602	16985	17035	17035	17035	17035	17035	50	50	1	8.52	28	1
2603	17000	17050	17050	17050	17050	17050	50	50	2	17.05	52	2
2604	17070	17010	17085	17010	17080	17070	10	0	16	136.58	29	-7
2605	17015	17090	17100	16990	17035	17050	20	35	23	196.10	27	-2
2606	17015	17010	17070	17010	17070	17040	55	25	2	17.04	12	1
2607	17030	17030	17085	17030	17085	17055	55	25	2	17.06	10	0
Total									69748	589096.00	106459 / 4393
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2508	123410	123750	124460	123350	124160	123840	750	430	36597	453233.79	22998	-3464
2509	123540	123810	124660	123520	124360	124040	820	500	162621	2017248.65	98904	3170
2510	123650	123770	124780	123680	124520	124230	870	580	26148	324848.69	34159	2979
2511	123840	124700	124990	123900	124710	124400	870	560	2429	30218.38	5662	121
2512	124020	124260	125160	124110	124940	124630	920	610	1833	22845.93	4030	277
2601	124190	124700	125440	124290	125110	124870	920	680	4935	61625.88	10639	1270
2602	124550	124940	125570	124650	124980	124990	430	440	26	324.98	373	0
2603	124790	124790	125700	124750	125140	125130	350	340	27	337.87	267	-6
2604	125200	125150	126010	125140	125590	125410	390	210	14	175.59	129	-2
2605	125200	125210	126270	125040	125980	125630	780	430	178	2236.25	766	50
2606	125510	125490	126260	125230	126180	125910	670	400	18	226.65	108	-1
2607	125170	126320	126320	126320	126320	126320	1150	1150	2	25.26	31	0
Total									234828	2913347.90	178066 / 4394
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2508	268900	271810	275750	270900	273950	273670	5050	4770	104527	2860661.82	14958	-746
2509	269160	271210	275960	271210	274160	273920	5000	4760	83951	2299594.94	32751	6281
2510	269100	271020	275580	271020	273940	273780	4840	4680	12657	346527.50	9269	1623
2511	269000	268640	275620	268640	273720	273750	4720	4750	3776	103370.29	2369	843
2512	268900	273000	275270	271000	273450	273410	4550	4510	1390	38004.44	1489	307
2601	269060	271530	275400	271130	273660	273290	4600	4230	301	8226.08	453	89
2602	269210	273550	274580	271380	272580	272970	3370	3760	22	600.54	106	6
2603	267970	273370	275250	271910	273030	273910	5060	5940	42	1150.44	117	26
2604	268310	273890	274510	273300	274510	274050	6200	5740	23	630.33	42	14
2605	267810	272170	274590	271740	273900	273630	6090	5820	21	574.62	53	9
2606	268130	273870	274310	272590	274000	274010	5870	5880	12	328.82	16	4
2607	269330	273500	274150	272870	274050	273640	4720	4310	15	410.47	5	3
Total									206737	5660080.30	61628 / 8459
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2508	3415	3354	3482	3327	3427	3384	12	-31	21804	147600.01	6022	-75
2509	3419	3361	3488	3324	3427	3385	8	-34	786567	5325613.49	189034	-4910
2510	3372	3311	3436	3283	3391	3343	19	-29	82230	549881.39	77440	2409
2511	3353	3300	3426	3274	3387	3333	34	-20	11337	75584.21	35240	890
2512	3353	3289	3422	3267	3383	3330	30	-23	6510	43369.42	26149	-293
2601	3345	3294	3418	3269	3379	3328	34	-17	125859	837872.49	50781	2476
2602	3304	3258	3398	3258	3363	3312	59	8	281	1861.40	845	-33
2603	3328	3270	3384	3258	3346	3314	18	-14	261	1730.04	609	-69
2604	3325	3255	3386	3238	3337	3299	12	-26	279	1841.12	238	-5
2605	3310	3253	3382	3238	3336	3298	26	-12	1587	10469.50	2145	14
2606	3306	3235	3378	3235	3333	3290	27	-16	117	769.87	199	40
2607	3323	3237	3368	3237	3368	3266	45	-57	114	744.78	121	18
Total									1036946	6997337.74	388823 / 462

Home > Market Data > SHFE