SHFE Metals Close Price For August 13, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2508	78940	79030	79450	79030	79370	79310	430	370	10530	417571.40	10995	-6045
2509	78940	79220	79510	79170	79380	79340	440	400	52049	2064830.99	158877	2833
2510	78970	79250	79560	79240	79380	79380	410	410	41386	1642749.65	141321	7092
2511	78960	79220	79570	79200	79400	79380	440	420	10159	403225.56	58507	1897
2512	78940	79190	79590	79190	79420	79400	480	460	7035	279308.14	36657	155
2601	78920	79150	79560	79150	79440	79360	520	440	3226	128021.79	22690	-432
2602	78880	79100	79540	79100	79450	79330	570	450	1514	60052.85	19556	43
2603	78920	79100	79510	79100	79400	79270	480	350	460	18233.96	13790	-17
2604	78920	79100	79530	79070	79460	79300	540	380	237	9398.18	6442	-13
2605	78900	79100	79530	79100	79490	79300	590	400	257	10190.87	3956	32
2606	78920	79100	79550	79090	79470	79370	550	450	184	7302.39	2752	-6
2607	78950	79240	79520	79150	79520	79350	570	400	49	1944.23	530	3
Total									127086	5042829.98	476073 / 5542
efp			79200	78990					65
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	70120	70330	70720	70330	70530	70540	410	420	3597	126878.31	4115	-75
2510	70220	70580	70790	70480	70600	70620	380	400	630	22248.31	720	125
2511	70270	70720	70730	70720	70730	70720	460	450	2	70.73	9	0
2512	69990	70160	70660	70160	70660	70490	670	500	3	105.74	3	0
2601	70020	70250	70250	70250	70250	70250	230	230	1	35.13	3	0
2602	70000	70710	70710	70710	70710	70710	710	710	1	35.36	0	-1
2603	70000				70000	70000	0	0	0	0.00	1	0
2604	70000				70000	70000	0	0	0	0.00	2	0
2605	70000	70720	71460	70720	71010	71210	1010	1210	5	178.03	5	2
2606	69340				69790	69790	450	450	0	0.00	0	0
2607	68740				69120	69120	380	380	0	0.00	0	0
Total									4239	149551.58	7458 / 51
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2508	20665	20755	20835	20750	20775	20790	110	125	8710	90540.45	7700	-4890
2509	20660	20770	20855	20755	20790	20795	130	135	82078	853598.01	216466	5480
2510	20645	20750	20835	20740	20765	20775	120	130	72712	755426.16	208883	11754
2511	20625	20675	20795	20675	20720	20735	95	110	19615	203403.05	65537	3518
2512	20575	20690	20740	20660	20685	20695	110	120	5876	60815.65	44268	1520
2601	20560	20650	20720	20635	20660	20675	100	115	5419	56032.02	30788	-544
2602	20565	20650	20715	20640	20670	20675	105	110	1336	13811.84	14047	19
2603	20605	20660	20735	20660	20690	20695	85	90	314	3249.42	7266	-32
2604	20615	20680	20745	20680	20715	20710	100	95	427	4422.54	2813	-11
2605	20610	20700	20765	20695	20725	20730	115	120	44	456.14	1567	1
2606	20620	20745	20765	20685	20740	20725	120	105	70	725.54	596	-11
2607	20650	20700	20750	20700	20745	20740	95	90	47	487.45	181	33
Total									196648	2042968.27	600112 / 16837
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2508	22545	22690	22690	22570	22600	22605	55	60	1065	12037.20	4295	-75
2509	22545	22720	22775	22600	22600	22670	55	125	78345	888156.70	85986	-1502
2510	22570	22710	22790	22620	22640	22685	70	115	54744	621027.19	81860	2339
2511	22585	22715	22785	22630	22640	22685	55	100	10316	117011.01	23979	995
2512	22560	22705	22755	22610	22625	22660	65	100	2466	27942.91	9022	335
2601	22535	22640	22730	22575	22585	22645	50	110	949	10745.83	4122	-129
2602	22495	22650	22720	22585	22585	22630	90	135	194	2195.26	1977	6
2603	22505	22635	22635	22600	22600	22620	95	115	4	45.25	346	-1
2604	22540	22670	22695	22635	22635	22655	95	115	4	45.32	554	-3
2605	22530	22600	22700	22600	22615	22645	85	115	26	294.41	769	3
2606	22510	22660	22660	22550	22630	22605	120	95	61	689.48	498	21
2607	22510	22685	22685	22590	22595	22635	85	125	21	237.70	81	10
Total									148195	1680428.24	213489 / 1999
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2508	16875	16855	16870	16830	16870	16840	-5	-35	105	884.23	5630	-5
2509	16920	16940	16975	16865	16930	16925	10	5	28937	244931.72	49424	-1799
2510	16930	16935	16980	16880	16940	16930	10	0	13114	111020.35	31563	731
2511	16955	16975	16995	16900	16960	16955	5	0	1741	14760.98	7604	408
2512	16955	17000	17015	16950	16985	16985	30	30	96	815.52	852	5
2601	16990	17040	17045	16970	16975	17000	-15	10	58	493.13	242	-1
2602	17000	17075	17075	17000	17005	17020	5	20	4	34.04	27	1
2603	17030				17030	17030	0	0	0	0.00	50	0
2604	17030	17110	17110	17110	17110	17110	80	80	1	8.56	30	0
2605	17075	17120	17150	17120	17120	17125	45	50	8	68.51	34	-3
2606	17075	17170	17170	17170	17170	17170	95	95	1	8.59	14	0
2607	17060				17060	17060	0	0	0	0.00	22	0
Total									44065	373025.60	95492 / -663
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2508	121980	122360	123000	122300	122480	122590	500	610	258	3162.95	5094	102
2509	122630	122520	123110	122330	122340	122750	-290	120	89510	1098819.81	70930	-2959
2510	122780	122480	123270	122470	122470	122880	-310	100	39156	481184.28	69795	-1575
2511	123030	122690	123420	122640	122670	123040	-360	10	7475	91975.22	17707	758
2512	123270	122960	123620	122890	122960	123330	-310	60	1193	14713.63	6367	142
2601	123480	123260	123960	123190	123190	123610	-290	130	6579	81326.41	18395	461
2602	123680	123700	124080	123500	123500	123800	-180	120	26	321.90	387	-3
2603	124050	124020	124160	123810	123810	123890	-240	-160	24	297.34	247	1
2604	124260	124210	124330	123990	124000	124130	-260	-130	4	49.65	149	-2
2605	124570	124530	124940	124300	124350	124630	-220	60	70	872.41	1183	-12
2606	124840	125020	125020	124620	124620	124810	-220	-30	13	162.26	163	-5
2607	125050	124910	124910	124700	124700	124750	-350	-300	4	49.90	101	0
Total									144312	1772935.78	190518 / -3092
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2508	268890	270290	270500	268230	268250	270040	-640	1150	100	2700.44	1018	-62
2509	270410	270340	271000	269050	269820	270150	-590	-260	41715	1126970.23	25370	-1155
2510	270600	270740	271270	269200	270050	270360	-550	-240	13538	366016.37	18234	101
2511	270550	270480	271100	269260	269950	270280	-600	-270	2093	56570.74	4939	159
2512	270460	270120	271000	269230	269860	270120	-600	-340	555	14991.73	2269	83
2601	270640	270350	271030	269340	270170	270430	-470	-210	130	3515.59	684	5
2602	270740	271080	271080	270660	270700	270820	-40	80	4	108.33	106	1
2603	271330	271370	271370	271370	271370	271370	40	40	1	27.14	121	0
2604	271490	271500	271610	270120	270120	271040	-1370	-450	5	135.52	42	0
2605	271490	271420	271420	271420	271420	271420	-70	-70	1	27.14	64	1
2606	270900	272080	272080	271960	271960	272020	1060	1120	2	54.40	35	0
2607	270450				270450	270450	0	0	0	0.00	4	0
Total									58144	1571117.63	52886 / -867
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2508	3216				3216	3216	0	0	0	0.00	2040	0
2509	3260	3301	3321	3221	3230	3271	-30	11	170742	1117199.50	89254	-6914
2510	3269	3324	3337	3235	3242	3286	-27	17	49529	325511.83	89421	2559
2511	3271	3331	3348	3245	3250	3297	-21	26	10967	72326.08	44562	441
2512	3294	3349	3364	3261	3263	3316	-31	22	3336	22128.84	26479	766
2601	3311	3351	3380	3270	3276	3322	-35	11	295933	1966537.83	149127	26550
2602	3314	3356	3372	3265	3275	3315	-39	1	130	861.94	1251	12
2603	3323	3347	3368	3267	3275	3312	-48	-11	272	1802.01	964	-24
2604	3323	3343	3367	3266	3266	3310	-57	-13	112	741.64	259	2
2605	3321	3358	3375	3270	3280	3319	-41	-2	2549	16922.59	4086	454
2606	3311	3329	3367	3270	3277	3300	-34	-11	95	627.12	182	-3
2607	3318	3322	3360	3270	3270	3319	-48	1	77	511.27	168	0
Total									533742	3525170.65	407793 / 23843

Home > Market Data > SHFE