SHFE Metals Close Price For August 6, 2025
Wednesday, Aug 06, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2508 | 78490 | 78260 | 78320 | 78100 | 78270 | 78200 | -220 | -290 | 17400 | 680365.65 | 36120 | -3780 |
| 2509 | 78480 | 78170 | 78320 | 78050 | 78280 | 78160 | -200 | -320 | 56389 | 2203827.41 | 158574 | -1292 |
| 2510 | 78480 | 78200 | 78320 | 78050 | 78290 | 78160 | -190 | -320 | 28066 | 1096952.42 | 113942 | -1544 |
| 2511 | 78440 | 78210 | 78310 | 78030 | 78280 | 78150 | -160 | -290 | 8838 | 345380.14 | 51486 | 716 |
| 2512 | 78420 | 78180 | 78270 | 78010 | 78250 | 78120 | -170 | -300 | 4441 | 173469.76 | 38323 | -197 |
| 2601 | 78400 | 78200 | 78250 | 77990 | 78180 | 78080 | -220 | -320 | 2251 | 87889.50 | 22347 | 191 |
| 2602 | 78330 | 78040 | 78200 | 77950 | 78150 | 78030 | -180 | -300 | 1136 | 44324.55 | 18851 | 200 |
| 2603 | 78340 | 78070 | 78190 | 77950 | 78160 | 78010 | -180 | -330 | 1694 | 66077.53 | 13369 | 711 |
| 2604 | 78360 | 78070 | 78190 | 77960 | 78160 | 78040 | -200 | -320 | 90 | 3511.88 | 6326 | 18 |
| 2605 | 78390 | 78050 | 78240 | 78000 | 78200 | 78080 | -190 | -310 | 87 | 3396.87 | 3925 | 24 |
| 2606 | 78380 | 78040 | 78180 | 77980 | 78180 | 78040 | -200 | -340 | 150 | 5853.56 | 2605 | 39 |
| 2607 | 78380 | 78050 | 78150 | 77990 | 78140 | 78060 | -240 | -320 | 188 | 7338.51 | 520 | 96 |
| Total | | 120730 | 4718387.76 | 466388 / -4818 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2508 | 69500 | 69300 | 69300 | 69200 | 69200 | 69270 | -300 | -230 | 230 | 7967.00 | 2600 | 50 |
| 2509 | 69640 | 69380 | 69490 | 69180 | 69470 | 69340 | -170 | -300 | 2949 | 102252.34 | 4681 | -46 |
| 2510 | 69680 | 69330 | 69650 | 69290 | 69540 | 69410 | -140 | -270 | 405 | 14056.36 | 400 | 35 |
| 2511 | 69240 | | | | 69240 | 69240 | 0 | 0 | 0 | 0.00 | 7 | 0 |
| 2512 | 69910 | | | | 69900 | 69900 | -10 | -10 | 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 | | 3584 | 124275.70 | 7699 / 39 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2508 | 20535 | 20600 | 20700 | 20560 | 20680 | 20655 | 145 | 120 | 10715 | 110672.73 | 31970 | -4430 |
| 2509 | 20495 | 20560 | 20675 | 20515 | 20650 | 20600 | 155 | 105 | 92872 | 956644.85 | 224937 | -1008 |
| 2510 | 20460 | 20520 | 20645 | 20485 | 20605 | 20570 | 145 | 110 | 54202 | 557540.80 | 170254 | 6773 |
| 2511 | 20420 | 20480 | 20595 | 20445 | 20560 | 20525 | 140 | 105 | 11832 | 121439.69 | 56687 | 1662 |
| 2512 | 20360 | 20420 | 20540 | 20390 | 20505 | 20475 | 145 | 115 | 2844 | 29122.52 | 37098 | 674 |
| 2601 | 20325 | 20395 | 20500 | 20355 | 20470 | 20445 | 145 | 120 | 4553 | 46544.05 | 31288 | -461 |
| 2602 | 20320 | 20390 | 20500 | 20355 | 20455 | 20450 | 135 | 130 | 606 | 6197.32 | 13315 | -25 |
| 2603 | 20355 | 20410 | 20510 | 20375 | 20500 | 20470 | 145 | 115 | 474 | 4852.24 | 7009 | 201 |
| 2604 | 20345 | 20425 | 20530 | 20400 | 20520 | 20460 | 175 | 115 | 16 | 163.70 | 2735 | -6 |
| 2605 | 20370 | 20440 | 20525 | 20435 | 20525 | 20480 | 155 | 110 | 26 | 266.30 | 1527 | 6 |
| 2606 | 20405 | 20440 | 20560 | 20440 | 20555 | 20535 | 150 | 130 | 44 | 451.87 | 606 | 5 |
| 2607 | 20420 | 20440 | 20565 | 20440 | 20545 | 20505 | 125 | 85 | 11 | 112.79 | 127 | 9 |
| Total | | 178195 | 1834008.84 | 577553 / 3400 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2508 | 22295 | 22340 | 22375 | 22230 | 22355 | 22310 | 60 | 15 | 2110 | 23540.21 | 6760 | -905 |
| 2509 | 22315 | 22360 | 22415 | 22250 | 22380 | 22330 | 65 | 15 | 89569 | 1000214.78 | 94254 | -4218 |
| 2510 | 22315 | 22400 | 22400 | 22255 | 22370 | 22330 | 55 | 15 | 42959 | 479669.79 | 67178 | 728 |
| 2511 | 22315 | 22335 | 22395 | 22250 | 22360 | 22325 | 45 | 10 | 6910 | 77134.41 | 18179 | 404 |
| 2512 | 22295 | 22365 | 22365 | 22220 | 22325 | 22280 | 30 | -15 | 1647 | 18348.50 | 7335 | 420 |
| 2601 | 22260 | 22320 | 22340 | 22200 | 22310 | 22260 | 50 | 0 | 380 | 4230.24 | 4168 | 8 |
| 2602 | 22230 | 22280 | 22305 | 22190 | 22305 | 22255 | 75 | 25 | 40 | 445.20 | 1970 | -13 |
| 2603 | 22300 | 22280 | 22345 | 22240 | 22345 | 22275 | 45 | -25 | 19 | 211.65 | 347 | -1 |
| 2604 | 22280 | 22295 | 22350 | 22210 | 22350 | 22270 | 70 | -10 | 7 | 77.96 | 554 | 2 |
| 2605 | 22300 | 22300 | 22355 | 22265 | 22355 | 22320 | 55 | 20 | 15 | 167.43 | 756 | 3 |
| 2606 | 22310 | 22345 | 22345 | 22345 | 22345 | 22345 | 35 | 35 | 1 | 11.17 | 480 | 1 |
| 2607 | 22295 | 22260 | 22350 | 22260 | 22350 | 22305 | 55 | 10 | 8 | 89.23 | 65 | 2 |
| Total | | 143665 | 1604140.57 | 202046 / -3569 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2508 | 16665 | 16700 | 16850 | 16700 | 16795 | 16775 | 130 | 110 | 835 | 7005.51 | 5380 | -200 |
| 2509 | 16715 | 16750 | 16935 | 16720 | 16855 | 16830 | 140 | 115 | 48645 | 409370.83 | 65019 | -7064 |
| 2510 | 16720 | 16760 | 16930 | 16725 | 16850 | 16825 | 130 | 105 | 13936 | 117251.11 | 28200 | -211 |
| 2511 | 16760 | 16775 | 16950 | 16745 | 16880 | 16845 | 120 | 85 | 983 | 8279.80 | 5372 | -33 |
| 2512 | 16785 | 16800 | 16960 | 16765 | 16905 | 16845 | 120 | 60 | 88 | 741.37 | 849 | 3 |
| 2601 | 16785 | 16840 | 16965 | 16840 | 16910 | 16925 | 125 | 140 | 27 | 228.49 | 234 | 3 |
| 2602 | 16800 | 16970 | 16970 | 16970 | 16970 | 16970 | 170 | 170 | 1 | 8.49 | 27 | 0 |
| 2603 | 16825 | | | | 16825 | 16825 | 0 | 0 | 0 | 0.00 | 52 | 0 |
| 2604 | 16855 | | | | 16855 | 16855 | 0 | 0 | 0 | 0.00 | 30 | 0 |
| 2605 | 16925 | 16915 | 17100 | 16915 | 17050 | 17020 | 125 | 95 | 7 | 59.58 | 39 | 0 |
| 2606 | 16860 | | | | 16860 | 16860 | 0 | 0 | 0 | 0.00 | 13 | 0 |
| 2607 | 16980 | | | | 16980 | 16980 | 0 | 0 | 0 | 0.00 | 20 | 0 |
| Total | | 64522 | 542945.17 | 105235 / -7502 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2508 | 120660 | 120030 | 121000 | 120030 | 120790 | 120620 | 130 | -40 | 1452 | 17514.34 | 5130 | 90 |
| 2509 | 120800 | 120500 | 121260 | 120150 | 121070 | 120680 | 270 | -120 | 87840 | 1060121.61 | 86052 | -4491 |
| 2510 | 120900 | 121150 | 121350 | 120280 | 121170 | 120810 | 270 | -90 | 30710 | 371023.29 | 62578 | 1825 |
| 2511 | 121090 | 120910 | 121500 | 120470 | 121330 | 120970 | 240 | -120 | 5020 | 60728.83 | 12560 | 484 |
| 2512 | 121380 | 120950 | 121740 | 120680 | 121550 | 121190 | 170 | -190 | 972 | 11780.40 | 5899 | 220 |
| 2601 | 121610 | 121250 | 122040 | 120980 | 121920 | 121500 | 310 | -110 | 5037 | 61203.55 | 15717 | 446 |
| 2602 | 121950 | 121300 | 122170 | 121300 | 122170 | 121710 | 220 | -240 | 9 | 109.55 | 389 | -2 |
| 2603 | 122050 | 121600 | 122400 | 121520 | 122340 | 121820 | 290 | -230 | 12 | 146.19 | 264 | -4 |
| 2604 | 122250 | 121900 | 122680 | 121870 | 122680 | 122280 | 430 | 30 | 4 | 48.91 | 150 | 0 |
| 2605 | 122680 | 122630 | 123040 | 122160 | 123000 | 122640 | 320 | -40 | 132 | 1618.94 | 987 | 44 |
| 2606 | 122900 | 122720 | 123280 | 122720 | 123280 | 122940 | 380 | 40 | 7 | 86.06 | 164 | 3 |
| 2607 | 123210 | 122810 | 123290 | 122810 | 123180 | 123100 | -30 | -110 | 6 | 73.87 | 99 | -1 |
| Total | | 131201 | 1584455.52 | 189989 / -1386 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2508 | 265600 | 266260 | 267200 | 265710 | 266470 | 266550 | 870 | 950 | 356 | 9489.33 | 1254 | -14 |
| 2509 | 266140 | 266870 | 267700 | 266080 | 266940 | 266860 | 800 | 720 | 35662 | 951698.43 | 24719 | -1669 |
| 2510 | 266620 | 267500 | 267940 | 266320 | 267200 | 267160 | 580 | 540 | 10971 | 293101.45 | 15030 | -272 |
| 2511 | 266700 | 267360 | 267940 | 266380 | 267280 | 267170 | 580 | 470 | 1961 | 52393.22 | 3514 | 226 |
| 2512 | 266960 | 267050 | 268070 | 266360 | 267180 | 266980 | 220 | 20 | 345 | 9210.92 | 1685 | 13 |
| 2601 | 266920 | 267340 | 268200 | 266940 | 267310 | 267550 | 390 | 630 | 79 | 2113.69 | 563 | 29 |
| 2602 | 268140 | 266960 | 268030 | 266960 | 268030 | 267470 | -110 | -670 | 6 | 160.48 | 104 | -1 |
| 2603 | 268190 | 267150 | 268370 | 267150 | 267970 | 267930 | -220 | -260 | 8 | 214.35 | 124 | 3 |
| 2604 | 268730 | | | | 268730 | 268730 | 0 | 0 | 0 | 0.00 | 43 | 0 |
| 2605 | 267070 | | | | 268090 | 268090 | 1020 | 1020 | 0 | 0.00 | 60 | 0 |
| 2606 | 267870 | | | | 268240 | 268240 | 370 | 370 | 0 | 0.00 | 36 | 0 |
| 2607 | 268490 | | | | 268490 | 268490 | 0 | 0 | 0 | 0.00 | 4 | 0 |
| Total | | 49388 | 1318381.87 | 47136 / -1685 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2508 | 3225 | 3208 | 3246 | 3208 | 3246 | 3227 | 21 | 2 | 30 | 193.62 | 2175 | -15 |
| 2509 | 3210 | 3208 | 3253 | 3196 | 3241 | 3222 | 31 | 12 | 174314 | 1123342.91 | 118313 | -6437 |
| 2510 | 3213 | 3221 | 3251 | 3198 | 3239 | 3223 | 26 | 10 | 35997 | 232087.69 | 80508 | 279 |
| 2511 | 3215 | 3209 | 3253 | 3202 | 3244 | 3225 | 29 | 10 | 7190 | 46378.71 | 40896 | 623 |
| 2512 | 3219 | 3228 | 3259 | 3208 | 3253 | 3232 | 34 | 13 | 2499 | 16157.77 | 24489 | -888 |
| 2601 | 3220 | 3222 | 3265 | 3209 | 3258 | 3235 | 38 | 15 | 86557 | 560106.83 | 76215 | 2346 |
| 2602 | 3220 | 3209 | 3252 | 3209 | 3244 | 3219 | 24 | -1 | 247 | 1590.62 | 1145 | -8 |
| 2603 | 3218 | 3226 | 3255 | 3208 | 3251 | 3229 | 33 | 11 | 54 | 348.83 | 849 | 5 |
| 2604 | 3209 | 3219 | 3254 | 3217 | 3246 | 3237 | 37 | 28 | 28 | 181.28 | 285 | 2 |
| 2605 | 3215 | 3219 | 3263 | 3207 | 3252 | 3237 | 37 | 22 | 711 | 4604.18 | 3044 | 97 |
| 2606 | 3208 | 3212 | 3257 | 3211 | 3257 | 3234 | 49 | 26 | 32 | 206.99 | 151 | 1 |
| 2607 | 3212 | 3215 | 3250 | 3215 | 3250 | 3239 | 38 | 27 | 17 | 110.13 | 157 | 8 |
| Total | | 307676 | 1985309.57 | 348227 / -3987 |
豫公网安备41010502003434号