SHFE Metals Close Price For July 31, 2025
Thursday, Jul 31, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2508 | 79060 | 78690 | 79060 | 78000 | 78100 | 78430 | -960 | -630 | 34626 | 1357912.52 | 52115 | -11379 |
| 2509 | 79070 | 78640 | 78850 | 77950 | 78040 | 78440 | -1030 | -630 | 109011 | 4275627.65 | 176193 | 4504 |
| 2510 | 79090 | 78700 | 78830 | 77950 | 78050 | 78420 | -1040 | -670 | 47630 | 1867800.67 | 113106 | 6682 |
| 2511 | 79040 | 78700 | 78980 | 77880 | 78010 | 78420 | -1030 | -620 | 15074 | 591059.53 | 48844 | 1907 |
| 2512 | 78980 | 78650 | 78850 | 77830 | 77970 | 78340 | -1010 | -640 | 13302 | 521063.85 | 37432 | -341 |
| 2601 | 78940 | 78600 | 78660 | 77800 | 77900 | 78280 | -1040 | -660 | 4836 | 189301.94 | 21935 | -148 |
| 2602 | 78910 | 78550 | 78840 | 77780 | 77870 | 78270 | -1040 | -640 | 2553 | 99917.09 | 18543 | -79 |
| 2603 | 78910 | 78570 | 78730 | 77740 | 77890 | 78260 | -1020 | -650 | 3266 | 127812.52 | 12826 | -321 |
| 2604 | 78950 | 78560 | 78720 | 77780 | 77910 | 78330 | -1040 | -620 | 618 | 24206.23 | 6272 | 7 |
| 2605 | 78960 | 78600 | 78800 | 77840 | 77950 | 78350 | -1010 | -610 | 490 | 19197.93 | 3879 | 16 |
| 2606 | 78930 | 78630 | 78750 | 77850 | 77930 | 78300 | -1000 | -630 | 602 | 23571.20 | 2375 | 75 |
| 2607 | 79000 | 78670 | 78730 | 77860 | 77910 | 78330 | -1090 | -670 | 174 | 6815.45 | 275 | 76 |
| Total | | 232182 | 9104286.55 | 493795 / 999 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2508 | 70080 | 69650 | 70040 | 67460 | 67560 | 69490 | -2520 | -590 | 749 | 26027.52 | 2550 | -134 |
| 2509 | 70230 | 69830 | 70160 | 69140 | 69240 | 69640 | -990 | -590 | 6389 | 222496.14 | 4901 | 942 |
| 2510 | 70310 | 69910 | 70150 | 69250 | 69330 | 69630 | -980 | -680 | 233 | 8112.58 | 359 | 23 |
| 2511 | 69850 | 69200 | 69260 | 69200 | 69260 | 69240 | -590 | -610 | 3 | 103.86 | 7 | 1 |
| 2512 | 70400 | 70160 | 70160 | 69240 | 69240 | 69700 | -1160 | -700 | 6 | 209.11 | 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 | | 7380 | 256949.20 | 7828 / 832 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2508 | 20650 | 20680 | 20700 | 20545 | 20580 | 20625 | -70 | -25 | 38462 | 396666.91 | 51550 | -18445 |
| 2509 | 20620 | 20635 | 20670 | 20495 | 20510 | 20570 | -110 | -50 | 145300 | 1494747.91 | 248613 | -12750 |
| 2510 | 20600 | 20660 | 20660 | 20470 | 20500 | 20550 | -100 | -50 | 59386 | 610220.90 | 152738 | 8976 |
| 2511 | 20555 | 20570 | 20600 | 20430 | 20455 | 20505 | -100 | -50 | 14887 | 152664.08 | 52182 | 3185 |
| 2512 | 20500 | 20540 | 20560 | 20390 | 20405 | 20460 | -95 | -40 | 2844 | 29097.34 | 33610 | -314 |
| 2601 | 20475 | 20545 | 20545 | 20360 | 20375 | 20420 | -100 | -55 | 2942 | 30042.58 | 27966 | 801 |
| 2602 | 20480 | 20500 | 20525 | 20365 | 20380 | 20435 | -100 | -45 | 883 | 9023.68 | 12900 | 50 |
| 2603 | 20495 | 20530 | 20530 | 20390 | 20405 | 20430 | -90 | -65 | 470 | 4801.69 | 6572 | 201 |
| 2604 | 20520 | 20570 | 20570 | 20400 | 20410 | 20450 | -110 | -70 | 122 | 1247.62 | 2679 | 50 |
| 2605 | 20530 | 20540 | 20540 | 20430 | 20430 | 20485 | -100 | -45 | 65 | 665.84 | 1510 | 13 |
| 2606 | 20550 | 20575 | 20575 | 20445 | 20445 | 20490 | -105 | -60 | 37 | 379.11 | 596 | -4 |
| 2607 | 20570 | 20585 | 20585 | 20435 | 20470 | 20460 | -100 | -110 | 53 | 542.28 | 115 | 31 |
| Total | | 265451 | 2730099.93 | 591031 / -18206 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2508 | 22650 | 22585 | 22640 | 22280 | 22355 | 22365 | -295 | -285 | 14662 | 163969.30 | 11618 | -5736 |
| 2509 | 22690 | 22625 | 22685 | 22295 | 22345 | 22440 | -345 | -250 | 182660 | 2049462.42 | 110481 | -5764 |
| 2510 | 22715 | 22650 | 22705 | 22320 | 22365 | 22440 | -350 | -275 | 73205 | 821487.42 | 62139 | 841 |
| 2511 | 22725 | 22645 | 22710 | 22335 | 22380 | 22435 | -345 | -290 | 9452 | 106035.02 | 15205 | 839 |
| 2512 | 22685 | 22650 | 22685 | 22305 | 22345 | 22385 | -340 | -300 | 1739 | 19468.03 | 6615 | -52 |
| 2601 | 22655 | 22605 | 22660 | 22280 | 22325 | 22370 | -330 | -285 | 616 | 6890.91 | 4005 | 10 |
| 2602 | 22645 | 22560 | 22735 | 22270 | 22305 | 22380 | -340 | -265 | 216 | 2417.07 | 1827 | 112 |
| 2603 | 22695 | 22575 | 22580 | 22300 | 22340 | 22390 | -355 | -305 | 25 | 279.88 | 332 | 5 |
| 2604 | 22665 | 22620 | 22620 | 22290 | 22320 | 22425 | -345 | -240 | 18 | 201.85 | 543 | 8 |
| 2605 | 22660 | 22630 | 22645 | 22330 | 22330 | 22455 | -330 | -205 | 75 | 842.14 | 743 | -2 |
| 2606 | 22665 | 22595 | 22595 | 22345 | 22380 | 22425 | -285 | -240 | 40 | 448.51 | 455 | 11 |
| 2607 | 22660 | 22565 | 22565 | 22325 | 22335 | 22405 | -325 | -255 | 25 | 280.07 | 64 | 3 |
| Total | | 282733 | 3171782.59 | 214027 / -9725 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2508 | 16860 | 16870 | 16900 | 16435 | 16440 | 16785 | -420 | -75 | 3266 | 27416.79 | 6424 | -1567 |
| 2509 | 16880 | 16885 | 16905 | 16710 | 16735 | 16810 | -145 | -70 | 53359 | 448504.97 | 72631 | 5890 |
| 2510 | 16900 | 16885 | 16915 | 16735 | 16755 | 16815 | -145 | -85 | 13081 | 109981.55 | 20856 | 1563 |
| 2511 | 16925 | 16910 | 16940 | 16765 | 16790 | 16815 | -135 | -110 | 1438 | 12092.40 | 4852 | 286 |
| 2512 | 16945 | 16945 | 16945 | 16800 | 16815 | 16840 | -130 | -105 | 379 | 3191.89 | 780 | 240 |
| 2601 | 16970 | 16945 | 16975 | 16830 | 16830 | 16865 | -140 | -105 | 126 | 1062.76 | 217 | 109 |
| 2602 | 17070 | 16885 | 16885 | 16885 | 16885 | 16885 | -185 | -185 | 1 | 8.44 | 28 | 0 |
| 2603 | 17055 | 16895 | 16895 | 16895 | 16895 | 16895 | -160 | -160 | 1 | 8.45 | 54 | 0 |
| 2604 | 17095 | 16985 | 16985 | 16895 | 16895 | 16950 | -200 | -145 | 7 | 59.34 | 30 | 4 |
| 2605 | 17090 | 17005 | 17005 | 16965 | 16980 | 16990 | -110 | -100 | 6 | 50.98 | 40 | 1 |
| 2606 | 17100 | | | | 17100 | 17100 | 0 | 0 | 0 | 0.00 | 13 | 0 |
| 2607 | 17090 | 16985 | 17015 | 16985 | 16985 | 16995 | -105 | -95 | 3 | 25.49 | 19 | 2 |
| Total | | 71667 | 602403.06 | 105944 / 6528 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2508 | 121710 | 120890 | 121160 | 119000 | 119000 | 120130 | -2710 | -1580 | 6174 | 74174.40 | 5803 | -1506 |
| 2509 | 122020 | 121050 | 121440 | 119550 | 119830 | 120480 | -2190 | -1540 | 143818 | 1732742.74 | 97451 | 4816 |
| 2510 | 122110 | 121280 | 121560 | 119700 | 120000 | 120610 | -2110 | -1500 | 41818 | 504393.32 | 55692 | 6036 |
| 2511 | 122350 | 121460 | 121740 | 119920 | 120220 | 120770 | -2130 | -1580 | 4523 | 54628.42 | 10811 | 1086 |
| 2512 | 122490 | 121780 | 121950 | 120170 | 120420 | 121030 | -2070 | -1460 | 1474 | 17841.25 | 4520 | 187 |
| 2601 | 122800 | 122000 | 122310 | 120400 | 120690 | 121280 | -2110 | -1520 | 7529 | 91312.87 | 14100 | 581 |
| 2602 | 122960 | 122130 | 122340 | 120660 | 120660 | 121610 | -2300 | -1350 | 72 | 875.64 | 381 | -4 |
| 2603 | 123030 | 122390 | 122390 | 121030 | 121180 | 121740 | -1850 | -1290 | 69 | 840.02 | 276 | -15 |
| 2604 | 123260 | 122490 | 122500 | 121190 | 121190 | 121690 | -2070 | -1570 | 33 | 401.58 | 145 | 1 |
| 2605 | 123690 | 122880 | 123120 | 121340 | 121790 | 122180 | -1900 | -1510 | 248 | 3030.19 | 898 | 23 |
| 2606 | 123560 | 123130 | 123130 | 121700 | 121770 | 122360 | -1790 | -1200 | 25 | 305.92 | 159 | 5 |
| 2607 | 124140 | 123270 | 123560 | 122000 | 122000 | 122640 | -2140 | -1500 | 35 | 429.25 | 93 | 24 |
| Total | | 205818 | 2480975.59 | 190329 / 11234 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2508 | 267430 | 267480 | 267540 | 264380 | 265370 | 265890 | -2060 | -1540 | 3558 | 94606.45 | 1615 | -1191 |
| 2509 | 267740 | 267900 | 267950 | 264670 | 265290 | 266160 | -2450 | -1580 | 61840 | 1645975.91 | 27818 | -765 |
| 2510 | 268060 | 268090 | 268100 | 265010 | 265700 | 266440 | -2360 | -1620 | 13434 | 357939.06 | 14590 | -43 |
| 2511 | 267960 | 267850 | 267850 | 265100 | 265670 | 266310 | -2290 | -1650 | 1069 | 28468.98 | 3020 | -91 |
| 2512 | 267930 | 267720 | 267800 | 264950 | 265640 | 266040 | -2290 | -1890 | 337 | 8965.86 | 1722 | 51 |
| 2601 | 268080 | 267860 | 268120 | 265220 | 266080 | 266500 | -2000 | -1580 | 101 | 2691.70 | 515 | 9 |
| 2602 | 268000 | 267430 | 267760 | 265920 | 265920 | 266500 | -2080 | -1500 | 6 | 159.91 | 108 | 0 |
| 2603 | 268640 | 266510 | 266510 | 266130 | 266130 | 266320 | -2510 | -2320 | 2 | 53.26 | 119 | 0 |
| 2604 | 269260 | 266870 | 266870 | 266870 | 266870 | 266870 | -2390 | -2390 | 1 | 26.69 | 42 | 0 |
| 2605 | 268890 | 267800 | 267800 | 266720 | 266960 | 267230 | -1930 | -1660 | 4 | 106.89 | 55 | 2 |
| 2606 | 268100 | 267200 | 267570 | 266930 | 267570 | 267240 | -530 | -860 | 16 | 427.60 | 36 | 9 |
| 2607 | 268480 | 266010 | 267040 | 266010 | 267040 | 266520 | -1440 | -1960 | 2 | 53.31 | 4 | 0 |
| Total | | 80370 | 2139475.60 | 49644 / -2019 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2508 | 3360 | 3326 | 3326 | 3200 | 3215 | 3274 | -145 | -86 | 1184 | 7754.81 | 2280 | -513 |
| 2509 | 3358 | 3300 | 3317 | 3175 | 3222 | 3255 | -136 | -103 | 381148 | 2481714.13 | 135096 | -13478 |
| 2510 | 3324 | 3296 | 3299 | 3161 | 3203 | 3233 | -121 | -91 | 42593 | 275435.56 | 75550 | -2828 |
| 2511 | 3320 | 3298 | 3302 | 3159 | 3197 | 3233 | -123 | -87 | 8537 | 55206.28 | 37359 | -333 |
| 2512 | 3321 | 3308 | 3310 | 3154 | 3194 | 3230 | -127 | -91 | 3004 | 19407.51 | 24894 | -77 |
| 2601 | 3324 | 3302 | 3302 | 3149 | 3189 | 3228 | -135 | -96 | 108251 | 698982.26 | 60473 | 327 |
| 2602 | 3320 | 3350 | 3375 | 3150 | 3186 | 3229 | -134 | -91 | 128 | 826.85 | 1074 | -6 |
| 2603 | 3317 | 3302 | 3302 | 3142 | 3177 | 3226 | -140 | -91 | 294 | 1897.31 | 785 | -52 |
| 2604 | 3312 | 3260 | 3264 | 3153 | 3182 | 3211 | -130 | -101 | 77 | 494.63 | 288 | 6 |
| 2605 | 3311 | 3258 | 3288 | 3147 | 3175 | 3207 | -136 | -104 | 2539 | 16285.36 | 2380 | 22 |
| 2606 | 3293 | 3251 | 3253 | 3150 | 3173 | 3210 | -120 | -83 | 85 | 545.71 | 157 | -4 |
| 2607 | 3303 | 3233 | 3250 | 3150 | 3163 | 3200 | -140 | -103 | 34 | 217.60 | 147 | 8 |
| Total | | 547874 | 3558768.01 | 340483 / -16928 |
豫公网安备41010502003434号