SHFE Metals Close Price For July 25, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2508	79720	79520	79520	79100	79170	79260	-550	-460	42196	1672322.53	89424	-13221
2509	79840	79520	79550	79140	79250	79330	-590	-510	88141	3496336.64	180814	-682
2510	79850	79560	79570	79160	79290	79350	-560	-500	28919	1147494.22	92411	3530
2511	79800	79610	79610	79150	79240	79310	-560	-490	10045	398370.77	43450	4237
2512	79780	79530	79530	79020	79170	79260	-610	-520	5477	217054.19	37806	-56
2601	79740	79530	79530	79030	79160	79220	-580	-520	1893	74983.22	21700	61
2602	79750	79440	79450	79010	79130	79190	-620	-560	1568	62085.68	18988	-401
2603	79760	79500	79500	79020	79180	79230	-580	-530	1113	44092.69	13279	43
2604	79720	79330	79470	79050	79180	79260	-540	-460	257	10185.73	6257	24
2605	79760	79450	79490	79090	79190	79230	-570	-530	180	7131.43	3839	88
2606	79740	79460	79490	79090	79180	79280	-560	-460	188	7452.89	2294	65
2607	79710	79600	79600	79090	79200	79250	-510	-460	73	2892.98	118	27
Total									180050	7140402.92	510380 / -6285
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2508	70900	70560	70650	70200	70360	70420	-540	-480	4696	165350.62	3345	-534
2509	70980	70640	70690	70300	70410	70510	-570	-470	3360	118463.05	2811	448
2510	70870	70610	71100	70220	70490	70540	-380	-330	255	8994.13	78	72
2511	69190				69500	69500	310	310	0	0.00	6	0
2512	70620				70620	70620	0	0	0	0.00	1	0
2601	69620				70020	70020	400	400	0	0.00	3	0
2602	69550				70000	70000	450	450	0	0.00	1	0
2603	69430				70000	70000	570	570	0	0.00	1	0
2604	69570				70000	70000	430	430	0	0.00	2	0
2605	69480				70000	70000	520	520	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									8311	292807.80	6251 / -14
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2508	20745	20805	20820	20715	20775	20760	30	15	48671	505263.45	112946	-18049
2509	20735	20760	20810	20705	20760	20750	25	15	143571	1489771.76	301970	-7973
2510	20700	20795	20795	20670	20725	20715	25	15	56734	587683.78	113573	10645
2511	20635	20675	20715	20610	20660	20655	25	20	15920	164425.09	43274	3358
2512	20585	20625	20670	20560	20605	20605	20	20	2550	26274.33	34004	-136
2601	20570	20585	20635	20540	20590	20575	20	5	1996	20537.87	25079	231
2602	20550	20585	20610	20540	20585	20575	35	25	912	9383.86	12360	152
2603	20585	20615	20620	20560	20610	20585	25	0	367	3777.75	6229	60
2604	20570	20595	20635	20595	20635	20605	65	35	238	2452.00	2346	4
2605	20605	20640	20665	20590	20650	20620	45	15	54	556.87	1464	2
2606	20610	20670	20670	20610	20645	20635	35	25	38	392.13	559	-12
2607	20590	20675	20675	20620	20630	20635	40	45	10	103.18	72	1
Total									271061	2810622.07	653876 / -11717
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2508	22930	22850	22880	22720	22845	22800	-85	-130	27816	317109.21	32492	-6415
2509	22980	22925	22935	22755	22885	22845	-95	-135	152086	1737322.12	129228	-5707
2510	22975	22940	22940	22755	22875	22840	-100	-135	36035	411596.94	48601	1901
2511	22935	22860	22920	22730	22835	22810	-100	-125	4707	53689.16	9963	696
2512	22880	22845	22855	22690	22795	22760	-85	-120	857	9753.54	5847	121
2601	22850	22800	22820	22620	22760	22715	-90	-135	563	6394.59	3779	219
2602	22830	22065	22785	22065	22720	22715	-110	-115	173	1964.92	1705	89
2603	22840	22740	22780	22670	22740	22730	-100	-110	13	147.77	328	-2
2604	22855	22785	22795	22695	22695	22760	-160	-95	34	386.93	524	10
2605	22830	22815	22835	22670	22735	22755	-95	-75	33	375.47	725	9
2606	22840	22775	22775	22660	22725	22735	-115	-105	18	204.64	460	1
2607	22810	22805	22805	22665	22720	22725	-90	-85	14	159.08	56	2
Total									222349	2539104.38	233708 / -9076
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2508	16870	16890	16955	16840	16925	16895	55	25	13796	116555.69	15136	-4926
2509	16890	16890	16975	16850	16955	16910	65	20	46763	395423.85	73327	3335
2510	16925	16950	17005	16890	16995	16950	70	25	6606	55991.45	13550	1278
2511	16940	16930	17020	16910	16985	16970	45	30	466	3954.80	3461	66
2512	16955	16960	17055	16960	17055	16995	100	40	37	314.44	494	-6
2601	16995	16990	17080	16970	17080	17040	85	45	31	264.15	73	-12
2602	17035	17035	17035	17035	17035	17035	0	0	1	8.52	28	0
2603	17050	17045	17095	17045	17085	17075	35	25	4	34.16	54	2
2604	17070	17070	17120	17055	17090	17095	20	25	13	111.12	26	-3
2605	17050	17090	17115	17070	17115	17080	65	30	15	128.12	38	11
2606	17040	17065	17065	17065	17065	17065	25	25	2	17.07	13	1
2607	17055	17100	17110	17085	17110	17095	55	40	3	25.65	13	3
Total									67737	572829.00	106213 / -251
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2508	123840	123600	124220	122580	124210	123330	370	-510	29534	364258.21	19454	-3545
2509	124040	123850	124420	122750	124360	123470	320	-570	165710	2046092.87	99007	103
2510	124230	124000	124550	122900	124490	123650	260	-580	30808	380945.59	39643	5484
2511	124400	124200	124740	123090	124660	123900	260	-500	3261	40403.90	5967	305
2512	124630	124400	124970	123340	124910	124020	280	-610	1686	20911.17	4341	311
2601	124870	125080	125200	123550	125200	124250	330	-620	6173	76705.39	11177	538
2602	124990	124780	125350	124050	125350	124510	360	-480	28	348.64	370	-3
2603	125130	124390	125610	124220	125610	124900	480	-230	57	711.95	262	-5
2604	125410	124780	125790	124500	125790	124980	380	-430	25	312.47	133	4
2605	125630	124900	126100	124390	126020	125170	390	-460	327	4093.13	829	63
2606	125910	125090	126000	124770	126000	125260	90	-650	49	613.78	126	18
2607	126320	125500	125980	124940	125980	125410	-340	-910	19	238.30	47	16
Total									237677	2935635.38	181356 / 3289
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2508	273670	272370	272750	269030	271630	270950	-2040	-2720	64512	1748008.17	11792	-3166
2509	273920	272990	273000	269250	272120	271310	-1800	-2610	67410	1828908.51	33016	265
2510	273780	274000	274000	269360	272240	271330	-1540	-2450	9332	253209.66	10322	1053
2511	273750	274000	274000	269240	271890	271140	-1860	-2610	1401	37987.08	2432	63
2512	273410	271920	272080	268950	271410	270720	-2000	-2690	479	12967.94	1543	54
2601	273290	271000	271580	269010	271580	270860	-1710	-2430	131	3548.33	480	27
2602	272970	270900	270900	270900	270900	270900	-2070	-2070	2	54.18	104	-2
2603	273910	270990	271330	270690	270690	271110	-3220	-2800	8	216.89	119	2
2604	274050				272800	272800	-1250	-1250	0	0.00	42	0
2605	273630	268890	272260	268890	271230	270750	-2400	-2880	4	108.30	53	0
2606	274010	271970	271970	271970	271970	271970	-2040	-2040	1	27.20	16	0
2607	273640				271960	271960	-1680	-1680	0	0.00	5	0
Total									143280	3885036.26	59924 / -1704
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2508	3384	3411	3536	3370	3427	3446	43	62	44240	304989.23	7322	1156
2509	3385	3450	3547	3349	3428	3460	43	75	905013	6263456.86	193086	4049
2510	3343	3394	3491	3331	3397	3416	54	73	86358	590133.10	82535	5095
2511	3333	3383	3485	3330	3391	3409	58	76	11835	80701.15	35900	660
2512	3330	3385	3482	3330	3394	3414	64	84	6827	46622.38	24947	-1202
2601	3328	3402	3482	3322	3388	3402	60	74	147531	1003989.73	56430	5649
2602	3312	3395	3468	3321	3384	3407	72	95	434	2957.40	901	56
2603	3314	3374	3460	3311	3367	3386	53	72	551	3731.80	591	-18
2604	3299	3385	3441	3313	3369	3377	70	78	212	1431.96	239	1
2605	3298	3360	3436	3306	3363	3373	65	75	1932	13036.90	2215	70
2606	3290	3360	3427	3302	3357	3371	67	81	127	856.45	187	-12
2607	3266	3412	3415	3313	3355	3366	89	100	69	464.58	131	10
Total									1205129	8312371.55	404484 / 15514

Home > Market Data > SHFE