SHFE Metals Close Price For August 15, 2025
Friday, Aug 15, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2508 | 79130 | 78800 | 79280 | 78780 | 79170 | 78990 | 40 | -140 | 4780 | 188804.90 | 2730 | -3505 |
| 2509 | 79120 | 78760 | 79210 | 78740 | 79060 | 78960 | -60 | -160 | 50110 | 1978480.95 | 152557 | 216 |
| 2510 | 79120 | 78800 | 79200 | 78710 | 79050 | 78950 | -70 | -170 | 33991 | 1341824.21 | 137023 | -1609 |
| 2511 | 79130 | 78740 | 79160 | 78720 | 79040 | 78940 | -90 | -190 | 9325 | 368101.31 | 62111 | 1020 |
| 2512 | 79090 | 78790 | 79130 | 78720 | 79040 | 78920 | -50 | -170 | 6904 | 272441.53 | 42571 | 3508 |
| 2601 | 79100 | 78700 | 79120 | 78700 | 79040 | 78930 | -60 | -170 | 1627 | 64215.52 | 23160 | 161 |
| 2602 | 79150 | 78770 | 79110 | 78730 | 79030 | 78940 | -120 | -210 | 1183 | 46697.64 | 19896 | 439 |
| 2603 | 79090 | 78800 | 79100 | 78750 | 79100 | 78930 | 10 | -160 | 158 | 6236.11 | 13844 | 8 |
| 2604 | 79160 | 78870 | 79110 | 78770 | 79070 | 78940 | -90 | -220 | 71 | 2802.59 | 6529 | 18 |
| 2605 | 79180 | 78810 | 79130 | 78800 | 79100 | 78980 | -80 | -200 | 99 | 3909.89 | 4022 | 50 |
| 2606 | 79140 | 78900 | 79140 | 78780 | 79130 | 78940 | -10 | -200 | 152 | 6000.14 | 2831 | 46 |
| 2607 | 79170 | 78900 | 79140 | 78760 | 79140 | 78900 | -30 | -270 | 91 | 3590.23 | 616 | 47 |
| Total | | 108491 | 4283105.00 | 467890 / 399 |
| 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 | 70290 | 69900 | 70300 | 69870 | 70180 | 70070 | -110 | -220 | 2534 | 88790.73 | 3997 | -92 |
| 2510 | 70390 | 70040 | 70370 | 69980 | 70270 | 70160 | -120 | -230 | 399 | 13998.37 | 790 | 23 |
| 2511 | 70620 | | | | 70620 | 70620 | 0 | 0 | 0 | 0.00 | 9 | 0 |
| 2512 | 70000 | | | | 70000 | 70000 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2601 | 70250 | | | | 70250 | 70250 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2602 | 70710 | | | | 70710 | 70710 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2603 | 70230 | | | | 70230 | 70230 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2604 | 70350 | | | | 70350 | 70350 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2605 | 70920 | | | | 70920 | 70920 | 0 | 0 | 0 | 0.00 | 5 | 0 |
| 2606 | 69790 | | | | 69790 | 69790 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2607 | 69370 | | | | 69370 | 69370 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 2933 | 102789.10 | 7408 / -69 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2508 | 20685 | 20720 | 20765 | 20670 | 20755 | 20725 | 70 | 40 | 3970 | 41146.60 | 5390 | -380 |
| 2509 | 20705 | 20710 | 20800 | 20700 | 20770 | 20740 | 65 | 35 | 96301 | 998843.34 | 193807 | -9154 |
| 2510 | 20685 | 20690 | 20780 | 20680 | 20750 | 20725 | 65 | 40 | 90517 | 937996.43 | 228427 | 15589 |
| 2511 | 20645 | 20605 | 20730 | 20605 | 20705 | 20675 | 60 | 30 | 19115 | 197608.37 | 68760 | 1917 |
| 2512 | 20605 | 20705 | 20705 | 20590 | 20665 | 20630 | 60 | 25 | 7677 | 79194.00 | 46818 | 1910 |
| 2601 | 20580 | 20540 | 20655 | 20540 | 20630 | 20605 | 50 | 25 | 3474 | 35797.57 | 31227 | -151 |
| 2602 | 20590 | 20605 | 20640 | 20570 | 20635 | 20600 | 45 | 10 | 462 | 4759.36 | 14330 | 99 |
| 2603 | 20610 | 20620 | 20670 | 20590 | 20655 | 20630 | 45 | 20 | 38 | 392.00 | 7261 | -9 |
| 2604 | 20615 | 20640 | 20675 | 20610 | 20665 | 20640 | 50 | 25 | 153 | 1579.18 | 2859 | 48 |
| 2605 | 20620 | 20675 | 20685 | 20625 | 20675 | 20650 | 55 | 30 | 57 | 588.63 | 1566 | -3 |
| 2606 | 20620 | 20680 | 20685 | 20630 | 20685 | 20665 | 65 | 45 | 24 | 248.02 | 626 | -2 |
| 2607 | 20620 | 20625 | 20695 | 20625 | 20650 | 20650 | 30 | 30 | 12 | 123.92 | 228 | 1 |
| Total | | 221800 | 2298277.41 | 601299 / 9865 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2508 | 22495 | 22480 | 22530 | 22425 | 22480 | 22480 | -15 | -15 | 1075 | 12084.66 | 4390 | 115 |
| 2509 | 22540 | 22545 | 22580 | 22465 | 22505 | 22520 | -35 | -20 | 83215 | 937174.41 | 76347 | -4451 |
| 2510 | 22555 | 22500 | 22600 | 22485 | 22530 | 22545 | -25 | -10 | 69906 | 788132.09 | 91064 | 7862 |
| 2511 | 22555 | 22550 | 22605 | 22495 | 22545 | 22550 | -10 | -5 | 11319 | 127634.36 | 26128 | 1822 |
| 2512 | 22540 | 22540 | 22585 | 22475 | 22535 | 22530 | -5 | -10 | 1854 | 20888.59 | 9123 | 228 |
| 2601 | 22500 | 22500 | 22555 | 22455 | 22515 | 22505 | 15 | 5 | 312 | 3511.25 | 4165 | 13 |
| 2602 | 22510 | 22505 | 22555 | 22450 | 22495 | 22505 | -15 | -5 | 81 | 911.47 | 1980 | 9 |
| 2603 | 22525 | 22510 | 22510 | 22470 | 22470 | 22485 | -55 | -40 | 3 | 33.73 | 342 | 1 |
| 2604 | 22490 | 22490 | 22490 | 22490 | 22490 | 22490 | 0 | 0 | 1 | 11.25 | 554 | 0 |
| 2605 | 22490 | 22510 | 22510 | 22470 | 22505 | 22490 | 15 | 0 | 13 | 146.20 | 759 | -8 |
| 2606 | 22495 | 22475 | 22480 | 22475 | 22480 | 22475 | -15 | -20 | 2 | 22.48 | 502 | -2 |
| 2607 | 22500 | 22540 | 22540 | 22455 | 22490 | 22495 | -10 | -5 | 6 | 67.49 | 97 | 0 |
| Total | | 167787 | 1890617.96 | 215451 / 5589 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2508 | 16740 | 16790 | 16800 | 16760 | 16760 | 16775 | 20 | 35 | 45 | 377.54 | 5675 | 0 |
| 2509 | 16815 | 16820 | 16870 | 16775 | 16850 | 16825 | 35 | 10 | 32601 | 274269.05 | 51207 | -163 |
| 2510 | 16825 | 16830 | 16870 | 16795 | 16855 | 16830 | 30 | 5 | 12644 | 106405.30 | 32922 | 621 |
| 2511 | 16840 | 16830 | 16890 | 16820 | 16875 | 16855 | 35 | 15 | 1305 | 10999.60 | 8213 | 81 |
| 2512 | 16865 | 16850 | 16910 | 16850 | 16905 | 16890 | 40 | 25 | 84 | 709.44 | 898 | -2 |
| 2601 | 16905 | 16905 | 16920 | 16875 | 16875 | 16900 | -30 | -5 | 7 | 59.15 | 239 | 0 |
| 2602 | 17020 | | | | 17020 | 17020 | 0 | 0 | 0 | 0.00 | 27 | 0 |
| 2603 | 16930 | | | | 16930 | 16930 | 0 | 0 | 0 | 0.00 | 50 | 0 |
| 2604 | 17110 | | | | 17110 | 17110 | 0 | 0 | 0 | 0.00 | 30 | 0 |
| 2605 | 17035 | 17040 | 17040 | 17005 | 17015 | 17030 | -20 | -5 | 9 | 76.64 | 30 | -4 |
| 2606 | 17170 | | | | 17170 | 17170 | 0 | 0 | 0 | 0.00 | 14 | 0 |
| 2607 | 17060 | | | | 17060 | 17060 | 0 | 0 | 0 | 0.00 | 22 | 0 |
| Total | | 46695 | 392896.71 | 99327 / 533 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2508 | 122270 | 120300 | 120400 | 120200 | 120400 | 120280 | -1870 | -1990 | 138 | 1659.89 | 5304 | 114 |
| 2509 | 122070 | 120810 | 121190 | 120180 | 120600 | 120690 | -1470 | -1380 | 87648 | 1057835.79 | 66327 | -110 |
| 2510 | 122150 | 121100 | 121300 | 120300 | 120770 | 120800 | -1380 | -1350 | 56909 | 687513.32 | 78889 | 9533 |
| 2511 | 122340 | 121100 | 121500 | 120520 | 120970 | 120990 | -1370 | -1350 | 7707 | 93251.39 | 20687 | 1824 |
| 2512 | 122510 | 121440 | 121740 | 120750 | 121210 | 121250 | -1300 | -1260 | 2597 | 31490.10 | 7588 | 1021 |
| 2601 | 122760 | 121940 | 122030 | 121040 | 121470 | 121530 | -1290 | -1230 | 6409 | 77891.63 | 19814 | 1253 |
| 2602 | 122750 | 122260 | 122260 | 121480 | 121630 | 121660 | -1120 | -1090 | 33 | 401.51 | 396 | -6 |
| 2603 | 122350 | 122340 | 122340 | 121720 | 122080 | 121980 | -270 | -370 | 23 | 280.56 | 252 | 7 |
| 2604 | 123470 | 122220 | 122380 | 121850 | 122360 | 122120 | -1110 | -1350 | 10 | 122.12 | 154 | 4 |
| 2605 | 123220 | 122970 | 123120 | 122200 | 122590 | 122590 | -630 | -630 | 88 | 1078.87 | 1195 | 14 |
| 2606 | 123560 | 123110 | 123180 | 122540 | 122940 | 122830 | -620 | -730 | 14 | 171.96 | 165 | -3 |
| 2607 | 124130 | 123000 | 123450 | 122800 | 123100 | 123050 | -1030 | -1080 | 10 | 123.06 | 113 | 6 |
| Total | | 161586 | 1951820.21 | 200884 / 13657 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2508 | 268020 | 264650 | 266210 | 264650 | 266210 | 265230 | -1810 | -2790 | 48 | 1273.11 | 978 | 2 |
| 2509 | 268590 | 267160 | 267750 | 265240 | 266820 | 266560 | -1770 | -2030 | 45382 | 1209716.92 | 22061 | -1395 |
| 2510 | 268790 | 267720 | 267980 | 265480 | 267130 | 266760 | -1660 | -2030 | 16112 | 429811.81 | 17715 | -216 |
| 2511 | 268730 | 267480 | 268090 | 265670 | 267360 | 266920 | -1370 | -1810 | 3748 | 100044.40 | 5506 | 350 |
| 2512 | 268770 | 267340 | 267820 | 265620 | 267210 | 266710 | -1560 | -2060 | 828 | 22083.91 | 2452 | 93 |
| 2601 | 269010 | 267660 | 267950 | 265900 | 267570 | 266830 | -1440 | -2180 | 171 | 4562.84 | 709 | -4 |
| 2602 | 268040 | 267770 | 267820 | 266190 | 267820 | 267020 | -220 | -1020 | 7 | 186.92 | 118 | -1 |
| 2603 | 268220 | 267840 | 267840 | 266680 | 266680 | 267330 | -1540 | -890 | 4 | 106.93 | 123 | 0 |
| 2604 | 269100 | 268230 | 268280 | 268230 | 268280 | 268250 | -820 | -850 | 2 | 53.65 | 42 | -1 |
| 2605 | 269530 | 269000 | 269000 | 267540 | 268760 | 268550 | -770 | -980 | 36 | 966.81 | 122 | 19 |
| 2606 | 269850 | 268260 | 268260 | 268260 | 268260 | 268260 | -1590 | -1590 | 1 | 26.83 | 45 | 1 |
| 2607 | 270500 | | | | 269500 | 269500 | -1000 | -1000 | 0 | 0.00 | 4 | 0 |
| Total | | 66339 | 1768834.13 | 49875 / -1152 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2508 | 3212 | 3163 | 3163 | 3163 | 3163 | 3163 | -49 | -49 | 15 | 94.89 | 2070 | 0 |
| 2509 | 3210 | 3201 | 3237 | 3155 | 3182 | 3190 | -28 | -20 | 73966 | 471987.42 | 64153 | -6274 |
| 2510 | 3214 | 3203 | 3234 | 3145 | 3184 | 3181 | -30 | -33 | 46385 | 295149.04 | 74820 | -8083 |
| 2511 | 3225 | 3217 | 3243 | 3150 | 3189 | 3188 | -36 | -37 | 11400 | 72704.80 | 41863 | -2792 |
| 2512 | 3234 | 3231 | 3258 | 3156 | 3197 | 3184 | -37 | -50 | 3996 | 25454.29 | 25811 | -770 |
| 2601 | 3248 | 3236 | 3268 | 3160 | 3205 | 3207 | -43 | -41 | 398175 | 2554118.78 | 173509 | 14890 |
| 2602 | 3246 | 3238 | 3260 | 3158 | 3197 | 3201 | -49 | -45 | 122 | 781.13 | 1251 | 9 |
| 2603 | 3240 | 3240 | 3252 | 3163 | 3203 | 3199 | -37 | -41 | 187 | 1196.49 | 975 | 15 |
| 2604 | 3244 | 3245 | 3264 | 3162 | 3178 | 3208 | -66 | -36 | 65 | 417.14 | 258 | 3 |
| 2605 | 3248 | 3236 | 3264 | 3163 | 3200 | 3205 | -48 | -43 | 3257 | 20882.60 | 4243 | 33 |
| 2606 | 3241 | 3245 | 3259 | 3165 | 3194 | 3199 | -47 | -42 | 88 | 563.06 | 172 | -6 |
| 2607 | 3250 | 3269 | 3269 | 3170 | 3184 | 3209 | -66 | -41 | 34 | 218.24 | 168 | 4 |
| Total | | 537690 | 3443567.87 | 389293 / -2971 |
豫公网安备41010502003434号