SHFE Metals Close Price For August 11, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2508	78420	78450	79130	78450	79020	78960	600	540	15210	600545.53	20785	-6990
2509	78440	78500	79170	78410	79020	78920	580	480	69985	2761823.08	160884	3992
2510	78430	78530	79200	78430	79050	78930	620	500	42131	1662821.19	129168	9811
2511	78410	78530	79160	78420	79030	78910	620	500	10389	409914.10	54943	1620
2512	78380	78470	79130	78390	79020	78920	640	540	6056	238984.76	36945	-943
2601	78340	78370	79120	78370	79010	78890	670	550	3152	124334.25	23014	299
2602	78310	78340	79080	78340	78980	78920	670	610	1232	48614.86	19045	75
2603	78260	78410	79050	78410	79020	78860	760	600	343	13525.95	13679	-24
2604	78330	78320	79050	78320	79010	78900	680	570	241	9508.20	6412	88
2605	78350	78520	79070	78500	79040	78870	690	520	198	7808.29	3923	-2
2606	78370	78510	79100	78450	78970	78860	600	490	299	11791.05	2740	103
2607	78370	78500	79080	78480	79010	78790	640	420	90	3545.80	534	18
Total									149326	5893217.04	472072 / 8047
efp			78660	78640					35
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2508	69300				69300	69300	0	0	0	0.00	2600	0
2509	69610	69690	70360	69600	70200	70120	590	510	3286	115216.77	4394	-81
2510	69690	69730	70390	69700	70290	70170	600	480	519	18211.35	542	82
2511	69590	70600	70600	70310	70310	70450	720	860	26	915.92	9	1
2512	69720	69940	70360	69940	70300	70240	580	520	4	140.48	4	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				68740	68740	70	70	0	0.00	0	0
Total									3835	134484.51	7559 / 2
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2508	20680	20670	20730	20640	20720	20690	40	10	9800	101388.53	19445	-5665
2509	20670	20685	20735	20625	20700	20675	30	5	87829	908038.21	215510	-6228
2510	20635	20675	20710	20605	20690	20655	55	20	53395	551524.11	191398	8414
2511	20585	20590	20680	20560	20655	20615	70	30	13124	135289.33	61657	1300
2512	20540	20555	20635	20515	20615	20570	75	30	7425	76383.76	42073	1795
2601	20505	20570	20610	20485	20585	20550	80	45	3918	40261.38	31520	434
2602	20505	20535	20600	20480	20575	20550	70	45	1073	11027.33	13667	236
2603	20520	20530	20625	20505	20600	20585	80	65	601	6186.49	7174	105
2604	20545	20530	20640	20530	20610	20600	65	55	195	2008.60	2758	33
2605	20560	20540	20650	20540	20645	20615	85	55	83	855.60	1570	16
2606	20575	20585	20675	20585	20660	20625	85	50	38	391.91	605	1
2607	20580	20580	20670	20580	20670	20630	90	50	31	319.79	139	0
Total									177512	1833675.03	587516 / 441
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2508	22485	22460	22620	22450	22560	22565	75	80	1170	13200.63	4550	-485
2509	22505	22485	22670	22425	22590	22560	85	55	87765	990110.76	93386	-1509
2510	22520	22490	22685	22445	22610	22585	90	65	55163	623054.43	77158	4219
2511	22520	22525	22690	22450	22615	22600	95	80	9750	110186.91	21975	1660
2512	22500	22485	22665	22430	22600	22595	100	95	2431	27467.10	8197	918
2601	22475	22420	22635	22395	22560	22550	85	75	656	7397.51	4166	-86
2602	22460	22400	22615	22400	22560	22545	100	85	79	890.56	1968	1
2603	22475	22415	22575	22415	22555	22520	80	45	14	157.67	347	-1
2604	22455	22445	22620	22445	22530	22535	75	80	38	428.20	552	1
2605	22460	22425	22625	22425	22545	22555	85	95	50	563.88	747	-1
2606	22445	22445	22590	22445	22525	22535	80	90	66	743.78	467	-3
2607	22480	22445	22575	22445	22540	22520	60	40	8	90.09	65	-2
Total									157190	1774291.50	213578 / 4712
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2508	16795	16770	16890	16770	16835	16845	40	50	715	6022.80	5575	-45
2509	16865	16850	16950	16820	16885	16885	20	20	35623	300807.59	54395	-4728
2510	16875	16875	16950	16830	16885	16895	10	20	12662	106967.80	31201	815
2511	16900	16885	16965	16855	16905	16920	5	20	1795	15188.05	7082	79
2512	16925	16885	16990	16885	16950	16950	25	25	102	864.46	845	-7
2601	16935	16905	17005	16905	16985	16975	50	40	13	110.37	240	1
2602	16970	17000	17000	17000	17000	17000	30	30	1	8.50	26	-1
2603	17005	17030	17035	17030	17035	17030	30	25	2	17.03	50	-1
2604	17030	17000	17000	17000	17000	17000	-30	-30	1	8.50	31	1
2605	17025	16985	16985	16985	16985	16985	-40	-40	1	8.49	41	1
2606	17020				17020	17020	0	0	0	0.00	14	0
2607	17060				17060	17060	0	0	0	0.00	22	0
Total									50915	430003.59	99522 / -3885
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2508	120970	120580	122100	120550	121900	121670	930	700	72	876.07	5022	-42
2509	121160	121000	122550	120700	122130	121630	970	470	112549	1369015.00	77193	-1762
2510	121280	121190	122680	120830	122280	121840	1000	560	50613	616685.62	70237	3659
2511	121450	121320	122860	121050	122450	122060	1000	610	9071	110721.47	15486	1229
2512	121670	121550	123080	121260	122680	122310	1010	640	1304	15950.28	6125	234
2601	121950	121920	123350	121560	123040	122550	1090	600	8252	101129.29	17355	606
2602	121950	121850	123500	121850	123270	123080	1320	1130	32	393.88	390	4
2603	122270	122370	123830	122310	123660	123270	1390	1000	31	382.15	251	-10
2604	123010	122920	124020	122750	124010	123570	1000	560	8	98.86	149	-1
2605	122980	122830	124340	122690	124010	123750	1030	770	334	4133.31	1184	182
2606	123050	123030	124590	123030	124590	124100	1540	1050	19	235.79	164	-2
2607	123270	124000	124730	123600	124720	124380	1450	1110	23	286.08	99	-5
Total									182308	2219907.78	193655 / 4092
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2508	267630	267200	267900	266500	267900	267200	270	-430	140	3740.89	1132	-32
2509	268140	268280	268880	266850	268380	267960	240	-180	52991	1419965.19	24278	-117
2510	268370	268370	269080	267100	268610	268200	240	-170	13332	357569.78	15855	-85
2511	268360	268700	269000	267150	268570	268170	210	-190	1821	48834.48	4030	137
2512	268290	268510	269120	267400	268620	268250	330	-40	903	24223.59	1997	115
2601	268500	268400	269220	267560	268790	268540	290	40	136	3652.26	616	34
2602	268430	268130	269060	267500	269060	268300	630	-130	11	295.14	108	4
2603	268710	268820	269720	268820	269720	269240	1010	530	5	134.62	122	-1
2604	268920	269640	269640	269640	269640	269640	720	720	1	26.96	43	0
2605	269110	269900	269900	269900	269900	269900	790	790	1	26.99	59	0
2606	269300				269740	269740	440	440	0	0.00	35	0
2607	269050				269050	269050	0	0	0	0.00	4	0
Total									69341	1858469.90	48279 / 55
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2508	3161	3172	3172	3172	3172	3172	11	11	15	95.16	2055	-15
2509	3172	3160	3206	3141	3182	3176	10	4	172882	1098268.25	114892	-7074
2510	3177	3159	3214	3151	3191	3182	14	5	35504	225982.15	84575	420
2511	3188	3180	3220	3161	3204	3194	16	6	8460	54044.58	43668	1143
2512	3196	3190	3232	3174	3215	3203	19	7	2005	12847.53	25038	-191
2601	3206	3206	3245	3181	3230	3211	24	5	119356	766687.45	97239	8591
2602	3206	3197	3240	3190	3221	3208	15	2	153	981.88	1190	-21
2603	3211	3205	3240	3181	3232	3210	21	-1	82	526.48	956	10
2604	3209	3188	3242	3188	3224	3218	15	9	39	251.04	292	1
2605	3211	3206	3248	3190	3238	3218	27	7	802	5162.61	3312	36
2606	3210	3189	3244	3189	3226	3220	16	10	60	386.41	159	9
2607	3212	3193	3234	3193	3234	3211	22	-1	18	115.63	171	-4
Total									339376	2165349.17	373547 / 2905

Home > Market Data > SHFE