SHFE Metals Close Price For August 5, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2508	78240	78450	78590	78350	78570	78490	330	250	10755	422090.98	39900	-3740
2509	78220	78460	78590	78330	78580	78480	360	260	42792	1679301.63	159866	-3692
2510	78200	78450	78600	78330	78580	78480	380	280	21095	827778.59	115486	1661
2511	78130	78250	78560	78250	78560	78440	430	310	6104	239401.42	50770	900
2512	78100	78300	78540	78260	78510	78420	410	320	2989	117209.80	38520	-275
2601	78080	78280	78500	78230	78500	78400	420	320	1778	69699.18	22156	-533
2602	78070	78290	78480	78200	78480	78330	410	260	350	13708.89	18651	-50
2603	78030	78390	78460	78210	78460	78340	430	310	573	22444.89	12658	-97
2604	78120	78310	78440	78240	78440	78360	320	240	78	3056.15	6308	-8
2605	78080	78340	78470	78300	78450	78390	370	310	125	4899.75	3901	19
2606	78120	78390	78490	78290	78440	78380	320	260	382	14971.53	2566	101
2607	78080	78320	78410	78320	78380	78380	300	300	169	6623.23	424	101
Total									87190	3421186.00	471206 / -5613
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2508	69390	69500	69500	69500	69500	69500	110	110	5	173.75	2550	0
2509	69370	69530	69790	69490	69750	69640	380	270	2744	95558.87	4727	-29
2510	69410	69440	69850	69440	69790	69680	380	270	332	11567.63	365	37
2511	69240				69240	69240	0	0	0	0.00	7	0
2512	69650	69910	69910	69910	69910	69910	260	260	1	34.96	1	-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									3082	107335.21	7660 / 7
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2508	20515	20550	20605	20490	20600	20535	85	20	8415	86406.61	36400	-4155
2509	20455	20525	20570	20435	20560	20495	105	40	99996	1024788.77	225945	-1091
2510	20415	20480	20540	20390	20530	20460	115	45	54344	556071.88	163481	3636
2511	20370	20420	20500	20355	20490	20420	120	50	8868	90555.04	55025	878
2512	20325	20375	20440	20305	20430	20360	105	35	3640	37058.06	36424	1059
2601	20295	20310	20405	20265	20395	20325	100	30	3893	39564.47	31749	482
2602	20300	20300	20400	20260	20395	20320	95	20	517	5253.09	13340	91
2603	20320	20330	20425	20290	20405	20355	85	35	128	1303.00	6808	32
2604	20355	20320	20430	20320	20430	20345	75	-10	20	203.46	2741	-1
2605	20360	20390	20440	20345	20440	20370	80	10	23	234.31	1521	2
2606	20355	20400	20465	20375	20455	20405	100	50	18	183.65	601	4
2607	20355	20375	20450	20375	20450	20420	95	65	4	40.84	118	-3
Total									179866	1841663.16	574153 / 934
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2508	22175	22290	22360	22235	22360	22295	185	120	4030	44927.93	7665	-1500
2509	22205	22330	22395	22250	22380	22315	175	110	85449	953599.34	98472	-4253
2510	22190	22280	22390	22245	22390	22315	200	125	40758	454773.23	66450	404
2511	22190	22310	22390	22245	22385	22315	195	125	7510	83797.60	17775	-110
2512	22165	22275	22370	22225	22370	22295	205	130	1226	13666.94	6915	-197
2601	22140	22265	22335	22195	22330	22260	190	120	514	5721.47	4160	69
2602	22130	22220	22315	22185	22295	22230	165	100	71	789.33	1983	7
2603	22150	22255	22355	22255	22335	22300	185	150	6	66.91	348	1
2604	22180	22255	22315	22245	22315	22280	135	100	10	111.41	552	-6
2605	22170	22300	22340	22250	22340	22300	170	130	24	267.60	753	2
2606	22185	22305	22350	22280	22340	22310	155	125	19	211.97	479	-1
2607	22170	22245	22345	22245	22345	22295	175	125	2	22.30	63	-1
Total									139619	1557956.03	205615 / -5585
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2508	16735	16685	16755	16620	16715	16665	-20	-70	1885	15707.50	5580	-395
2509	16780	16750	16805	16650	16775	16715	-5	-65	40133	335433.01	72083	753
2510	16780	16760	16810	16670	16770	16720	-10	-60	13651	114147.73	28411	2642
2511	16805	16770	16825	16690	16795	16760	-10	-45	530	4442.03	5405	38
2512	16830	16790	16850	16725	16835	16785	5	-45	45	377.71	846	10
2601	16855	16800	16855	16770	16855	16785	0	-70	14	117.52	231	1
2602	16835	16800	16800	16800	16800	16800	-35	-35	1	8.40	27	-1
2603	16860	16825	16825	16825	16825	16825	-35	-35	1	8.41	52	0
2604	16850	16855	16855	16855	16855	16855	5	5	1	8.43	30	0
2605	16910	16885	16960	16885	16960	16925	50	15	8	67.70	39	0
2606	17100	16910	16910	16770	16770	16860	-330	-240	3	25.30	13	0
2607	16895	16980	16980	16980	16980	16980	85	85	1	8.49	20	1
Total									56273	470352.22	112737 / 3049
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2508	119880	120340	120900	120340	120800	120660	920	780	858	10352.69	5040	-582
2509	119910	120630	121190	120450	120910	120800	1000	890	84818	1024633.22	90543	-4924
2510	120020	120760	121270	120570	121060	120900	1040	880	23801	287763.59	60753	-352
2511	120150	121000	121460	120780	121230	121090	1080	940	2880	34874.01	12076	273
2512	120170	121100	121690	121030	121470	121380	1300	1210	462	5608.02	5679	-33
2601	120750	121510	121950	121240	121750	121610	1000	860	3670	44631.15	15271	42
2602	120670	122010	122110	121740	121740	121950	1070	1280	6	73.17	391	-1
2603	120940	122270	122270	121970	121970	122050	1030	1110	10	122.06	268	-3
2604	121190	122230	122280	122230	122280	122250	1090	1060	2	24.45	150	1
2605	121790	122350	122940	122340	122840	122680	1050	890	61	748.39	943	-7
2606	122260	122990	123070	122780	122780	122900	520	640	15	184.36	161	-2
2607	122100	123480	123500	122940	123230	123210	1130	1110	8	98.57	100	0
Total									116591	1409113.67	191375 / -5588
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2508	265590	265930	267130	264800	267010	265600	1420	10	546	14501.89	1268	42
2509	266150	266100	267650	265080	267490	266140	1340	-10	42925	1142439.37	26388	-824
2510	266410	266730	267920	265380	267800	266620	1390	210	10479	279398.72	15302	70
2511	266390	266520	267890	265510	267660	266700	1270	310	1165	31071.26	3288	118
2512	266610	266870	268040	265680	267870	266960	1260	350	358	9557.47	1672	-24
2601	266980	266380	268160	265780	268100	266920	1120	-60	27	720.69	534	2
2602	267390				268140	268140	750	750	0	0.00	105	0
2603	267380	268190	268190	268190	268190	268190	810	810	1	26.82	121	1
2604	267470				268730	268730	1260	1260	0	0.00	43	0
2605	267140	267560	267560	266730	267290	267070	150	-70	4	106.83	60	0
2606	268030	268710	268810	266660	268810	267870	780	-160	7	187.51	36	-1
2607	267110				268490	268490	1380	1380	0	0.00	4	0
Total									55512	1478010.55	48821 / -616
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2508	3178	3216	3235	3216	3235	3225	57	47	30	193.53	2190	-15
2509	3190	3232	3245	3178	3227	3210	37	20	242539	1557539.64	124749	-4933
2510	3185	3222	3248	3182	3223	3213	38	28	39586	254421.32	80229	957
2511	3189	3220	3247	3185	3224	3215	35	26	7465	48000.75	40273	853
2512	3183	3227	3248	3190	3225	3219	42	36	2227	14339.48	25377	301
2601	3184	3220	3253	3191	3229	3220	45	36	100093	644698.25	73869	3699
2602	3173	3241	3242	3182	3225	3220	52	47	125	805.06	1153	39
2603	3168	3216	3239	3187	3226	3218	58	50	117	753.01	844	43
2604	3179	3211	3239	3188	3236	3209	57	30	43	276.04	283	4
2605	3175	3213	3242	3190	3219	3215	44	40	925	5948.48	2947	142
2606	3164	3203	3240	3177	3212	3208	48	44	59	378.65	150	-15
2607	3172	3207	3230	3198	3230	3212	58	40	16	102.79	149	-5
Total									393225	2527456.99	352213 / 1070

Home > Market Data > SHFE