SHFE Metals Close Price For August 7, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2508	78200	78320	78470	78250	78450	78380	250	180	11620	455439.53	31685	-4435
2509	78160	78380	78490	78230	78460	78380	300	220	42710	1673919.63	157601	-973
2510	78160	78350	78490	78240	78470	78380	310	220	19895	779750.98	116676	2734
2511	78150	78370	78460	78210	78440	78350	290	200	5829	228377.90	51951	465
2512	78120	78350	78440	78180	78380	78320	260	200	2914	114121.03	38245	-78
2601	78080	78280	78390	78160	78370	78290	290	210	1568	61384.35	22359	12
2602	78030	78210	78370	78130	78340	78270	310	240	433	16946.68	18830	-21
2603	78010	78200	78370	78140	78370	78300	360	290	641	25097.55	13546	177
2604	78040	78260	78400	78210	78400	78290	360	250	98	3836.70	6342	16
2605	78080	78240	78380	78180	78380	78280	300	200	78	3052.95	3927	2
2606	78040	78280	78370	78190	78370	78230	330	190	184	7197.60	2609	4
2607	78060	78230	78360	78200	78360	78260	300	200	53	2074.11	509	-11
Total									86023	3371198.98	464280 / -2108
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2508	69270				69270	69270	0	0	0	0.00	2600	0
2509	69340	69570	69660	69390	69630	69540	290	200	1725	59985.53	4552	-129
2510	69410	69570	69740	69470	69700	69600	290	190	305	10614.43	432	32
2511	69240	69290	69290	69290	69290	69290	50	50	1	34.65	8	1
2512	69900	69890	69890	69030	69030	69460	-870	-440	10	347.30	5	4
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									2041	70981.90	7607 / -92
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2508	20655	20740	20840	20730	20750	20775	95	120	11810	122678.19	28010	-3960
2509	20600	20760	20830	20725	20750	20765	150	165	132302	1373888.89	232346	7409
2510	20570	20695	20790	20685	20710	20725	140	155	77822	806527.18	181115	10861
2511	20525	20630	20735	20630	20660	20670	135	145	18705	193357.17	58857	2170
2512	20475	20565	20680	20565	20620	20630	145	155	6916	71348.09	38216	1118
2601	20445	20535	20640	20535	20580	20590	135	145	4369	44988.30	30947	-341
2602	20450	20530	20640	20530	20580	20590	130	140	678	6980.20	13297	-18
2603	20470	20550	20655	20550	20610	20605	140	135	698	7192.75	7031	22
2604	20460	20610	20670	20595	20625	20630	165	170	171	1763.96	2736	1
2605	20480	20630	20665	20615	20650	20640	170	160	40	412.85	1522	-5
2606	20535	20640	20685	20630	20655	20660	120	125	80	826.45	606	0
2607	20505	20645	20710	20620	20700	20670	195	165	22	227.39	137	10
Total									253613	2630191.40	594820 / 17267
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2508	22310	22400	22580	22400	22550	22505	240	195	2675	30106.74	6190	-570
2509	22330	22480	22630	22420	22580	22530	250	200	131099	1477109.87	96819	2565
2510	22330	22450	22625	22430	22595	22540	265	210	72749	819999.58	71363	4185
2511	22325	22425	22630	22420	22605	22540	280	215	13264	149513.74	19675	1496
2512	22280	22405	22610	22400	22590	22545	310	265	2388	26924.12	7310	-25
2601	22260	22395	22575	22385	22550	22505	290	245	1097	12345.66	4221	53
2602	22255	22440	22555	22380	22530	22495	275	240	107	1203.56	1964	-6
2603	22275	22400	22570	22400	22535	22525	260	250	15	168.95	349	2
2604	22270	22425	22585	22425	22540	22530	270	260	40	450.64	550	-4
2605	22320	22400	22585	22400	22550	22515	230	195	61	686.80	750	-6
2606	22345	22455	22555	22390	22535	22495	190	150	47	528.69	467	-13
2607	22305	22485	22565	22445	22525	22505	220	200	20	225.09	64	-1
Total									223562	2519263.43	209722 / 7676
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2508	16775	16795	16840	16780	16825	16810	50	35	330	2774.34	5425	45
2509	16830	16880	16905	16825	16875	16860	45	30	32431	273449.87	62019	-3000
2510	16825	16875	16910	16830	16900	16875	75	50	12691	107089.43	28980	780
2511	16845	16915	16935	16865	16930	16910	85	65	2189	18511.28	6828	1456
2512	16845	16915	16950	16900	16950	16930	105	85	99	838.16	848	-1
2601	16925	16920	16985	16910	16985	16935	60	10	10	84.70	232	-2
2602	16970				16970	16970	0	0	0	0.00	27	0
2603	16825	17010	17010	17010	17010	17010	185	185	1	8.51	51	-1
2604	16855	17035	17035	17025	17025	17030	170	175	2	17.03	30	0
2605	17020	17020	17055	17020	17030	17040	10	20	12	102.26	39	0
2606	16860	17065	17065	17065	17065	17065	205	205	1	8.53	14	1
2607	16980	17075	17075	17040	17040	17060	60	80	3	25.60	22	2
Total									47769	402909.70	104515 / -720
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2508	120620	121340	121650	120750	121650	121100	1030	480	426	5159.16	5190	60
2509	120680	121440	121920	120770	121850	121350	1170	670	96611	1172467.54	81102	-4950
2510	120810	121670	122000	120890	121950	121480	1140	670	41197	500483.59	64197	1619
2511	120970	121840	122180	121080	122110	121640	1140	670	6928	84276.79	13562	1002
2512	121190	122050	122410	121320	122350	121850	1160	660	1004	12234.56	5886	-13
2601	121500	122420	122670	121560	122620	122110	1120	610	5901	72060.44	15979	262
2602	121710	122720	123140	122330	122780	122680	1070	970	13	159.49	388	-1
2603	121820	122600	122940	122240	122940	122660	1120	840	7	85.86	262	-2
2604	122280	122610	122780	122610	122670	122660	390	380	4	49.07	151	1
2605	122640	123480	123600	122690	123540	123230	900	590	88	1084.45	979	-8
2606	122940	123680	123680	123630	123630	123650	690	710	2	24.73	164	0
2607	123100	123800	124000	123300	124000	123550	900	450	17	210.04	97	-2
Total									152198	1848295.71	187957 / -2032
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2508	266550	267600	268110	266350	267500	267040	950	490	256	6836.33	1244	-10
2509	266860	268000	268700	266550	267940	267530	1080	670	44115	1180226.96	24776	57
2510	267160	268000	269000	266800	268250	267850	1090	690	12814	343233.47	15721	691
2511	267170	267980	268990	266840	268250	267850	1080	680	2248	60214.12	3637	123
2512	266980	268360	268980	266710	268270	267740	1290	760	304	8139.30	1716	31
2601	267550	268250	269010	267370	268470	268160	920	610	55	1474.90	571	8
2602	267470	267690	268390	267690	268390	267920	920	450	3	80.38	104	0
2603	267930	267700	268450	267700	268450	268070	520	140	2	53.62	124	0
2604	268730	268810	268810	268810	268810	268810	80	80	1	26.88	43	0
2605	268090	268490	269600	268490	268590	268850	500	760	6	161.31	59	-1
2606	268240	269060	269950	268900	268900	269300	660	1060	3	80.79	35	-1
2607	268490				268580	268580	90	90	0	0.00	4	0
Total									59807	1600528.05	48034 / 898
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2508	3227	3256	3276	3203	3203	3251	-24	24	90	585.21	2130	-45
2509	3222	3254	3291	3191	3211	3244	-11	22	280531	1820218.63	122006	3692
2510	3223	3250	3291	3200	3220	3242	-3	19	44835	290761.98	82640	2132
2511	3225	3252	3295	3206	3225	3245	0	20	11205	72726.58	42419	1523
2512	3232	3255	3303	3216	3240	3252	8	20	3382	22000.01	25102	613
2601	3235	3266	3311	3224	3248	3265	13	30	154390	1008370.39	82787	6572
2602	3219	3262	3305	3219	3248	3262	29	43	141	920.00	1193	48
2603	3229	3269	3306	3221	3237	3258	8	29	162	1055.62	934	85
2604	3237	3281	3300	3224	3241	3282	4	45	38	249.47	299	14
2605	3237	3252	3308	3222	3244	3261	7	24	1755	11446.24	3097	53
2606	3234	3266	3300	3222	3245	3266	11	32	80	522.60	147	-4
2607	3239	3271	3287	3235	3240	3263	1	24	48	313.33	171	14
Total									496657	3229170.06	362925 / 14697

Home > Market Data > SHFE