SHFE Metals Close Price For August 12, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2508	78960	78800	79090	78750	79010	78940	50	-20	11255	444273.33	17040	-3745
2509	78920	78750	79120	78750	79020	78940	100	20	48485	1913807.43	156044	-4840
2510	78930	78880	79170	78790	79080	78970	150	40	29434	1162266.30	134229	5061
2511	78910	78820	79140	78750	79040	78960	130	50	7011	276816.40	56610	1667
2512	78920	78800	79130	78750	79030	78940	110	20	3136	123781.94	36502	-443
2601	78890	78740	79110	78670	79020	78920	130	30	1945	76750.91	23122	108
2602	78920	78750	79070	78700	79040	78880	120	-40	1183	46660.88	19513	468
2603	78860	78770	79060	78680	78990	78920	130	60	331	13061.47	13807	128
2604	78900	78770	79040	78770	79000	78920	100	20	117	4617.01	6455	43
2605	78870	78770	79080	78760	79010	78900	140	30	60	2367.26	3924	1
2606	78860	78730	79080	78730	78990	78920	130	60	86	3393.64	2758	18
2607	78790	78850	79060	78850	79060	78950	270	160	25	986.95	527	-7
Total									103068	4068783.48	470531 / -1541
efp			79210	79180					60
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2508	69300	69300	69300	69300	69300	69300	0	0	105	3638.25	2600	0
2509	70120	69880	70300	69880	70210	70120	90	0	2663	93371.91	4190	-204
2510	70170	70070	70370	70000	70290	70220	120	50	294	10322.43	595	53
2511	70450	70270	70270	70270	70270	70270	-180	-180	2	70.27	9	0
2512	70240	70000	70000	69990	69990	69990	-250	-250	2	70.00	3	-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	68740				68740	68740	0	0	0	0.00	0	0
Total									3066	107472.86	7407 / -152
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2508	20690	20645	20755	20605	20755	20665	65	-25	9650	99722.08	12590	-6855
2509	20675	20630	20740	20585	20735	20660	60	-15	83080	858343.12	210986	-4524
2510	20655	20600	20715	20565	20705	20645	50	-10	51347	530093.64	197129	5731
2511	20615	20555	20685	20540	20660	20625	45	10	10791	111282.51	62019	362
2512	20570	20545	20640	20500	20640	20575	70	5	6602	67927.79	42748	675
2601	20550	20515	20620	20470	20610	20560	60	10	4778	49122.87	31332	-188
2602	20550	20510	20620	20475	20620	20565	70	15	965	9922.92	14028	361
2603	20585	20520	20645	20500	20630	20605	45	20	488	5027.84	7298	124
2604	20600	20540	20655	20515	20655	20615	55	15	336	3463.63	2824	66
2605	20615	20530	20670	20530	20660	20610	45	-5	36	371.06	1566	-4
2606	20625	20560	20675	20560	20675	20620	50	-5	12	123.73	607	2
2607	20630	20655	20660	20650	20660	20650	30	20	15	154.90	148	9
Total									168100	1735556.06	583275 / -4241
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2508	22565	22495	22610	22465	22595	22545	30	-20	1060	11951.49	4370	-180
2509	22560	22495	22655	22450	22630	22545	70	-15	79970	901553.22	87488	-5898
2510	22585	22500	22670	22465	22650	22570	65	-15	49831	562436.58	79521	2363
2511	22600	22485	22670	22485	22650	22585	50	-15	8054	90958.12	22984	1009
2512	22595	22490	22640	22470	22630	22560	35	-35	2041	23026.79	8687	490
2601	22550	22450	22610	22415	22595	22535	45	-15	676	7616.92	4251	85
2602	22545	22465	22585	22435	22580	22495	35	-50	52	584.92	1971	3
2603	22520	22435	22555	22435	22555	22505	35	-15	10	112.53	347	0
2604	22535	22470	22595	22465	22590	22540	55	5	30	338.15	557	5
2605	22555	22500	22595	22430	22590	22530	35	-25	78	878.68	766	19
2606	22535	22400	22575	22390	22560	22510	25	-25	80	900.52	477	10
2607	22520	22420	22575	22415	22570	22510	50	-10	20	225.12	71	6
Total									141902	1600583.03	211490 / -2088
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2508	16845	16845	16900	16845	16900	16875	55	30	280	2362.80	5635	60
2509	16885	16855	16980	16855	16915	16920	30	35	29934	253257.98	51223	-3172
2510	16895	16850	16985	16850	16925	16930	30	35	11971	101356.69	30832	-369
2511	16920	16885	16995	16885	16940	16955	20	35	1804	15294.76	7196	114
2512	16950	16925	16985	16925	16970	16955	20	5	48	406.94	847	2
2601	16975	16930	17045	16930	16995	16990	20	15	13	110.44	243	3
2602	17000				17000	17000	0	0	0	0.00	26	0
2603	17030				17030	17030	0	0	0	0.00	50	0
2604	17000	17010	17050	17010	17050	17030	50	30	2	17.03	30	-1
2605	16985	17055	17105	17055	17105	17075	120	90	7	59.76	37	-4
2606	17020				17075	17075	55	55	0	0.00	14	0
2607	17060				17060	17060	0	0	0	0.00	22	0
Total									44059	372866.39	96155 / -3367
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2508	121670	122500	122620	121000	122360	121980	690	310	90	1097.90	4992	-30
2509	121630	122020	123070	122000	122440	122630	810	1000	96355	1181603.26	73889	-3304
2510	121840	122100	123240	122080	122570	122780	730	940	41223	506174.59	71370	1133
2511	122060	122790	123440	122370	122740	123030	680	970	8940	109989.53	16949	1463
2512	122310	122680	123590	122600	123020	123270	710	960	1439	17738.88	6225	100
2601	122550	123200	123910	122920	123300	123480	750	930	6447	79611.88	17934	579
2602	123080	123310	124120	123310	123560	123680	480	600	12	148.43	390	0
2603	123270	124130	124190	123940	124080	124050	810	780	19	235.70	246	-5
2604	123570	124300	124370	124020	124220	124260	650	690	7	86.99	151	2
2605	123750	124040	124970	123930	124280	124570	530	820	203	2528.79	1195	11
2606	124100	124150	125130	124150	125060	124840	960	740	40	499.36	168	4
2607	124380	125260	125260	124850	125180	125050	800	670	11	137.56	101	2
Total									154786	1899852.85	193610 / -45
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2508	267200	267900	271000	267900	269660	268890	2460	1690	102	2742.76	1080	-52
2509	267960	268480	272000	268100	270200	270410	2240	2450	79101	2138979.68	26525	2247
2510	268200	268650	272200	268280	270400	270600	2200	2400	21730	588014.71	18133	2278
2511	268170	268380	272170	268370	270260	270550	2090	2380	4382	118557.47	4780	750
2512	268250	268970	271990	268650	270300	270460	2050	2210	1320	35700.89	2186	189
2601	268540	268890	271990	268600	270540	270640	2000	2100	341	9229.05	679	63
2602	268300	270270	271280	270190	270700	270740	2400	2440	12	324.90	105	-3
2603	269240	271800	272870	270160	270960	271330	1720	2090	9	244.20	121	-1
2604	269640	270520	272710	270520	272710	271490	3070	1850	4	108.60	42	-1
2605	269900	270620	272010	270620	271870	271490	1970	1590	6	162.90	63	4
2606	269740	271060	271060	270740	270740	270900	1000	1160	2	54.18	35	0
2607	269050				270450	270450	1400	1400	0	0.00	4	0
Total									107009	2894119.34	53753 / 5474
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2508	3172	3163	3280	3163	3280	3216	108	44	75	482.49	2040	-15
2509	3176	3180	3332	3170	3308	3260	132	84	296256	1932043.75	96149	-18743
2510	3182	3186	3342	3183	3321	3269	139	87	78970	516317.61	86859	2284
2511	3194	3202	3350	3196	3331	3271	137	77	21649	141661.90	44121	453
2512	3203	3216	3367	3209	3344	3294	141	91	5605	36933.70	25713	675
2601	3211	3230	3384	3222	3362	3311	151	100	289839	1919323.29	122572	25333
2602	3208	3221	3375	3220	3342	3314	134	106	386	2558.53	1239	49
2603	3210	3237	3368	3237	3347	3323	137	113	315	2094.02	988	32
2604	3218	3248	3359	3244	3344	3323	126	105	234	1555.39	257	-35
2605	3218	3250	3365	3235	3346	3321	128	103	2494	16567.86	3632	320
2606	3220	3236	3353	3236	3335	3311	115	91	233	1543.26	185	26
2607	3211	3267	3346	3267	3320	3318	109	107	56	371.64	168	-3
Total									696112	4571453.44	383923 / 10376

Home > Market Data > SHFE