SHFE Metals Close Price For August 4, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2508	78260	78390	78500	78070	78350	78240	90	-20	16170	632580.78	43640	-4395
2509	78270	78380	78500	78030	78330	78220	60	-50	62389	2440154.87	163558	-4113
2510	78220	78310	78480	78000	78330	78200	110	-20	28032	1096063.83	113825	614
2511	78210	78290	78430	77960	78250	78130	40	-80	7872	307548.02	49870	1228
2512	78120	78350	78400	77950	78220	78100	100	-20	4517	176410.16	38795	234
2601	78040	78350	78400	77920	78210	78080	170	40	2352	91833.27	22689	470
2602	78000	78260	78350	77890	78210	78070	210	70	409	15965.70	18701	87
2603	78080	78110	78290	77890	78170	78030	90	-50	159	6203.65	12755	-17
2604	78200	78040	78220	77940	78220	78120	20	-80	58	2265.52	6316	29
2605	78070	78150	78270	77900	78220	78080	150	10	50	1952.14	3882	2
2606	78190	78150	78220	77980	78210	78120	20	-70	81	3164.07	2465	35
2607	78180	78140	78290	78000	78180	78080	0	-100	27	1054.17	323	9
Total									122116	4775196.16	476819 / -5817
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2508	68830	69350	69440	69350	69440	69390	610	560	10	346.98	2550	0
2509	69410	69600	69640	69190	69490	69370	80	-40	3629	125883.20	4756	-158
2510	69430	69510	69650	69250	69530	69410	100	-20	403	13987.38	328	-5
2511	69240				69240	69240	0	0	0	0.00	7	0
2512	69700	69660	69660	69650	69650	69650	-50	-50	2	69.66	2	1
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									4044	140287.21	7653 / -162
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2508	20520	20530	20580	20475	20575	20515	55	-5	12265	125830.19	40555	-5560
2509	20475	20460	20540	20405	20525	20455	50	-20	106488	1089342.53	227036	-6419
2510	20445	20425	20500	20365	20480	20415	35	-30	59377	606238.34	159845	4191
2511	20400	20375	20455	20320	20445	20370	45	-30	11082	112895.28	54147	609
2512	20360	20300	20395	20270	20385	20325	25	-35	5148	52323.01	35365	999
2601	20325	20285	20360	20235	20350	20295	25	-30	3878	39352.45	31267	1296
2602	20330	20285	20370	20240	20350	20300	20	-30	819	8314.61	13249	188
2603	20365	20275	20380	20260	20360	20320	-5	-45	56	569.02	6776	17
2604	20385	20290	20415	20290	20375	20355	-10	-30	176	1791.61	2742	71
2605	20400	20315	20415	20300	20400	20360	0	-40	59	600.75	1519	5
2606	20410	20295	20425	20295	20425	20355	15	-55	22	223.95	597	1
2607	20420	20345	20440	20315	20440	20355	20	-65	32	325.70	121	6
Total									199402	2037807.43	573219 / -4596
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2508	22315	22160	22260	22120	22260	22175	-55	-140	4790	53117.34	9165	-1300
2509	22345	22225	22270	22125	22255	22205	-90	-140	115733	1285092.98	102725	-5359
2510	22355	22235	22260	22115	22250	22190	-105	-165	57069	633283.13	66046	1583
2511	22360	22215	22260	22110	22245	22190	-115	-170	10591	117528.29	17885	1227
2512	22330	22200	22245	22090	22215	22165	-115	-165	2192	24297.33	7112	232
2601	22305	22120	22200	22065	22190	22140	-115	-165	664	7350.83	4091	73
2602	22305	22185	22200	22060	22185	22130	-120	-175	311	3441.32	1976	114
2603	22315	22150	22225	22135	22225	22150	-90	-165	28	310.15	347	10
2604	22310	22270	22270	22125	22210	22180	-100	-130	27	299.44	558	14
2605	22340	22200	22230	22110	22230	22170	-110	-170	48	532.12	751	7
2606	22350	22195	22235	22125	22220	22185	-130	-165	52	576.82	480	15
2607	22330	22210	22210	22150	22160	22170	-170	-160	6	66.52	64	2
Total									191511	2125896.26	211200 / -3382
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2508	16630	16750	16795	16670	16700	16735	70	105	835	6988.34	5975	-40
2509	16660	16780	16835	16715	16750	16780	90	120	46198	387611.02	71330	-5008
2510	16675	16750	16845	16720	16760	16780	85	105	12802	107424.21	25769	870
2511	16705	16770	16865	16750	16770	16805	65	100	643	5404.28	5367	35
2512	16710	16795	16865	16780	16795	16830	85	120	29	244.10	836	5
2601	16745	16765	16905	16765	16845	16855	100	110	9	75.85	230	-2
2602	16885	16835	16835	16835	16835	16835	-50	-50	1	8.42	28	0
2603	16840	16860	16860	16860	16860	16860	20	20	2	16.86	52	-1
2604	16850				16850	16850	0	0	0	0.00	30	0
2605	16850				16910	16910	60	60	0	0.00	39	0
2606	17100				17100	17100	0	0	0	0.00	13	0
2607	16890				16895	16895	5	5	0	0.00	19	0
Total									60519	507773.07	109688 / -4141
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2508	119950	119120	120490	118980	120490	119880	540	-70	516	6185.89	5622	-222
2509	119980	119510	120690	119180	120630	119910	650	-70	120522	1445246.73	95467	-1413
2510	120080	119190	120780	119190	120730	120020	650	-60	36832	442080.29	61105	2479
2511	120270	119610	121000	119510	120870	120150	600	-120	5089	61147.58	11803	458
2512	120570	119870	121260	119700	121140	120170	570	-400	2413	28998.46	5712	1064
2601	120780	120310	121540	119980	121450	120750	670	-30	6718	81122.35	15229	603
2602	120930	120560	121750	120310	121750	120670	820	-260	27	325.83	392	8
2603	121270	120690	121780	120560	121780	120940	510	-330	18	217.69	271	-8
2604	121360	121160	121770	121000	121770	121190	410	-170	10	121.20	149	4
2605	121760	121510	122640	121150	122450	121790	690	30	107	1303.16	950	21
2606	121880	122050	122710	122000	122680	122260	800	380	8	97.81	163	3
2607	122430	121900	122230	121900	122230	122100	-200	-330	3	36.63	100	-1
Total									172263	2066883.63	196963 / 2996
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2508	263970	264920	266400	264620	265930	265590	1960	1620	402	10676.86	1226	-66
2509	264250	266200	267140	264980	266490	266150	2240	1900	55445	1475679.22	27212	-307
2510	264600	266650	267470	265280	266730	266410	2130	1810	11170	297586.66	15232	111
2511	264620	266120	267500	265340	266680	266390	2060	1770	1375	36629.40	3170	193
2512	264530	266370	267540	265500	266870	266610	2340	2080	445	11864.42	1696	32
2601	264800	267240	267890	265700	267220	266980	2420	2180	81	2162.60	532	16
2602	265000	267940	267940	266520	266520	267390	1520	2390	5	133.70	105	-3
2603	265120	268200	268990	266560	267340	267380	2220	2260	9	240.65	120	3
2604	266870	267490	267490	267450	267450	267470	580	600	2	53.49	43	1
2605	266350	267500	267900	266870	266870	267140	520	790	8	213.71	60	3
2606	266530	268040	268800	267400	268060	268030	1530	1500	6	160.82	37	0
2607	266520				267110	267110	590	590	0	0.00	4	0
Total									68948	1835401.53	49437 / -17
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2508	3233	3158	3203	3158	3203	3178	-30	-55	60	381.45	2205	-15
2509	3205	3162	3241	3130	3225	3190	20	-15	246438	1572576.93	129681	-7297
2510	3180	3164	3240	3135	3221	3185	41	5	40293	256705.98	79272	2510
2511	3183	3145	3241	3131	3221	3189	38	6	8206	52344.17	39420	621
2512	3177	3143	3239	3130	3222	3183	45	6	2818	17941.63	25076	30
2601	3175	3145	3239	3129	3229	3184	54	9	95743	609858.61	70170	5073
2602	3157	3140	3223	3123	3221	3173	64	16	115	729.98	1114	37
2603	3155	3142	3226	3121	3223	3168	68	13	105	665.45	801	9
2604	3173	3157	3208	3133	3205	3179	32	6	37	235.29	279	-12
2605	3163	3141	3228	3121	3212	3175	49	12	1311	8324.92	2805	33
2606	3148	3146	3200	3124	3200	3164	52	16	46	291.15	165	0
2607	3119	3140	3209	3132	3205	3172	86	53	36	228.42	154	11
Total									395208	2520283.97	351142 / 1000

Home > Market Data > SHFE