SHFE Metals Close Price For July 30, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2508	78920	78990	79190	78860	78930	79060	10	140	21353	844102.31	63494	-8512
2509	78980	78910	79240	78870	78930	79070	-50	90	55825	2207083.37	171689	-2055
2510	78990	78940	79240	78900	78940	79090	-50	100	21720	858935.99	106424	4659
2511	78940	79020	79220	78870	78900	79040	-40	100	5892	232876.16	46937	1063
2512	78890	78980	79160	78810	78810	78980	-80	90	3359	132657.49	37773	524
2601	78830	78810	79120	78760	78800	78940	-30	110	1491	58855.16	22083	45
2602	78750	78790	79060	78740	78790	78910	40	160	491	19372.77	18622	-26
2603	78710	78880	79080	78670	78760	78910	50	200	478	18860.52	13147	103
2604	78750	78800	79060	78750	78750	78950	0	200	71	2802.73	6265	-22
2605	78800	78850	79070	78780	78820	78960	20	160	91	3593.02	3863	8
2606	78790	78840	79090	78780	78820	78930	30	140	233	9195.64	2300	12
2607	78810	78860	79090	78840	78870	79000	60	190	82	3239.29	199	46
Total									111086	4391574.42	492796 / -4155
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2508	70050	70050	70230	69880	69910	70080	-140	30	2028	71064.39	2684	-85
2509	70130	70200	70400	70030	70070	70230	-60	100	3744	131480.48	3959	520
2510	70180	70180	70490	70090	70130	70310	-50	130	154	5414.40	336	-13
2511	69850				69850	69850	0	0	0	0.00	6	0
2512	70400				70400	70400	0	0	0	0.00	1	0
2601	70020				70020	70020	0	0	0	0.00	3	0
2602	70000				70000	70000	0	0	0	0.00	1	0
2603	70000				70000	70000	0	0	0	0.00	1	0
2604	70000				70000	70000	0	0	0	0.00	2	0
2605	70000				70000	70000	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									5926	207959.26	6996 / 422
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2508	20650	20645	20700	20600	20675	20650	25	0	29005	299544.38	69995	-9184
2509	20625	20585	20675	20570	20625	20620	0	-5	125168	1290749.41	261363	-11344
2510	20590	20590	20645	20540	20610	20600	20	10	53847	554648.06	143762	11019
2511	20540	20480	20600	20480	20565	20555	25	15	10896	112004.12	48997	2475
2512	20480	20465	20550	20445	20525	20500	45	20	3095	31727.27	33924	-325
2601	20450	20435	20520	20420	20490	20475	40	25	3453	35351.32	27165	1249
2602	20460	20440	20530	20425	20500	20480	40	20	894	9155.12	12850	155
2603	20475	20485	20530	20475	20510	20495	35	20	158	1619.28	6371	45
2604	20490	20510	20555	20485	20535	20520	45	30	286	2934.39	2629	137
2605	20490	20490	20560	20490	20520	20530	30	40	23	236.14	1497	-1
2606	20515	20510	20580	20510	20580	20550	65	35	5	51.38	600	0
2607	20525	20570	20585	20565	20585	20570	60	45	7	72.01	84	-1
Total									226837	2338092.86	609237 / -5775
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2508	22625	22595	22720	22580	22635	22650	10	25	12101	137057.82	17354	-3108
2509	22660	22640	22770	22610	22670	22690	10	30	141408	1604365.69	116245	-1371
2510	22665	22640	22795	22625	22695	22715	30	50	53746	610476.08	61298	7261
2511	22650	22630	22800	22605	22705	22725	55	75	7866	89382.15	14366	2469
2512	22600	22600	22770	22560	22680	22685	80	85	1621	18390.06	6667	429
2601	22555	22535	22740	22535	22650	22655	95	100	471	5335.78	3995	70
2602	22545	22505	22720	22485	22660	22645	115	100	89	1007.76	1715	3
2603	22495	22655	22730	22655	22730	22695	235	200	8	90.80	327	-2
2604	22590	22665	22700	22650	22650	22665	60	75	8	90.66	535	6
2605	22595	22580	22745	22580	22660	22660	65	65	59	668.62	745	21
2606	22550	22655	22715	22630	22645	22665	95	115	24	272.04	444	-4
2607	22525	22620	22715	22620	22620	22660	95	135	7	79.32	61	2
Total									217408	2467216.77	223752 / 5776
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2508	16920	16900	16905	16820	16870	16860	-50	-60	3607	30410.62	7991	-1493
2509	16945	16870	16930	16840	16890	16880	-55	-65	37318	315052.97	66741	2207
2510	16965	16875	16955	16860	16900	16900	-65	-65	11194	94592.98	19293	1828
2511	16990	16935	16975	16890	16920	16925	-70	-65	850	7193.56	4566	429
2512	17010	16950	16985	16920	16920	16945	-90	-65	98	830.51	540	38
2601	17000	16985	16995	16950	16980	16970	-20	-30	36	305.50	108	30
2602	17090				17070	17070	-20	-20	0	0.00	28	0
2603	17110				17055	17055	-55	-55	0	0.00	54	0
2604	17095				17095	17095	0	0	0	0.00	26	0
2605	17150	17105	17105	17075	17075	17090	-75	-60	2	17.09	39	1
2606	17100				17100	17100	0	0	0	0.00	13	0
2607	17160	17080	17135	17040	17085	17090	-75	-70	6	51.27	17	0
Total									53111	448454.50	99416 / 3040
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2508	121700	121290	122510	121000	121520	121710	-180	10	8877	108048.59	7309	-2368
2509	121900	121500	122780	121220	121720	122020	-180	120	153323	1870973.83	92635	1458
2510	121990	121680	122890	121400	121850	122110	-140	120	37933	463214.88	49656	3127
2511	122240	121830	123000	121600	122060	122350	-180	110	5642	69033.02	9725	1904
2512	122430	122180	123250	121580	122310	122490	-120	60	1344	16463.30	4333	-65
2601	122690	122380	123550	122040	122580	122800	-110	110	6897	84699.11	13519	443
2602	122770	122710	123380	122440	122670	122960	-100	190	105	1291.12	385	-15
2603	123040	122890	123610	122470	122870	123030	-170	-10	49	602.89	291	-1
2604	123060	123440	123440	123090	123100	123260	40	200	5	61.63	144	2
2605	123420	123050	124430	123000	123400	123690	-20	270	168	2078.12	875	19
2606	123670	123180	124020	123180	123550	123560	-120	-110	16	197.70	154	-2
2607	123840	124070	124560	123560	123560	124140	-280	300	21	260.70	69	8
Total									214380	2616924.89	179095 / 4510
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2508	267300	267620	268080	266430	267570	267430	270	130	7828	209345.44	2806	-1322
2509	267360	267430	268340	266690	267870	267740	510	380	61692	1651780.23	28583	-538
2510	267290	267260	268680	267020	268120	268060	830	770	8886	238204.24	14633	1043
2511	267050	267370	268510	266940	268200	267960	1150	910	1027	27519.63	3111	222
2512	267110	267220	268510	267190	268050	267930	940	820	463	12405.44	1671	111
2601	267390	267550	268650	267500	268150	268080	760	690	53	1420.84	506	7
2602	267150	267480	268690	267480	267860	268000	710	850	11	294.81	108	4
2603	267340	268110	269040	268110	268790	268640	1450	1300	3	80.59	119	1
2604	267850	269100	269300	269100	269300	269260	1450	1410	5	134.63	42	0
2605	267880	269100	269100	268680	268680	268890	800	1010	2	53.78	53	-1
2606	267960	268100	268100	268100	268100	268100	140	140	1	26.81	27	1
2607	268480				268480	268480	0	0	0	0.00	4	0
Total									79971	2141266.43	51663 / -472
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2508	3274	3325	3407	3289	3326	3360	52	86	2153	14468.67	2793	-351
2509	3272	3349	3406	3286	3326	3358	54	86	567566	3812077.37	148574	-9550
2510	3255	3281	3374	3266	3305	3324	50	69	57086	379553.26	78378	1354
2511	3253	3270	3373	3267	3305	3320	52	67	10547	70053.02	37692	1945
2512	3249	3275	3371	3266	3308	3321	59	72	4094	27196.20	24971	197
2601	3246	3278	3373	3263	3308	3324	62	78	135275	899403.53	60146	3729
2602	3237	3285	3354	3273	3300	3320	63	83	473	3141.64	1080	187
2603	3237	3252	3350	3252	3302	3317	65	80	835	5540.51	837	263
2604	3235	3272	3345	3272	3293	3312	58	77	101	669.21	282	16
2605	3233	3270	3350	3260	3288	3311	55	78	1721	11396.72	2358	165
2606	3228	3267	3333	3263	3277	3293	49	65	70	461.13	161	-9
2607	3226	3310	3334	3260	3260	3303	34	77	28	185.02	139	0
Total									779949	5224146.26	357411 / -2054

Home > Market Data > SHFE