SHFE Metals Close Price For August 18, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2509	78960	79060	79290	78860	78950	79020	-10	60	44808	1770556.91	147433	-5124
2510	78950	78890	79260	78840	78910	79020	-40	70	27589	1090162.50	137586	563
2511	78940	78980	79240	78830	78910	79000	-30	60	7063	278992.63	62956	845
2512	78920	78980	79210	78820	78900	78960	-20	40	2927	115571.17	43089	518
2601	78930	78980	79190	78820	78910	78970	-20	40	2476	97768.94	23751	591
2602	78940	78830	79180	78830	78860	78930	-80	-10	662	26127.45	19941	45
2603	78930	78890	79170	78830	78880	78940	-50	10	206	8130.91	13933	89
2604	78940	79010	79160	78890	78930	78960	-10	20	147	5803.87	6573	44
2605	78980	78960	79150	78900	78950	78980	-30	0	128	5054.77	4078	56
2606	78940	78880	79180	78880	78950	78990	10	50	164	6477.32	2878	47
2607	78900	79000	79230	78920	78980	79000	80	100	63	2488.81	640	24
2608	78900	78940	78940	78930	78930	78930	30	30	7	276.28	7	7
Total									86240	3407411.53	462865 / -2295
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2509	70070	70070	70420	70000	70050	70180	-20	110	2444	85762.22	3903	-94
2510	70160	70220	70470	70070	70110	70250	-50	90	616	21639.09	876	86
2511	70620				70620	70620	0	0	0	0.00	9	0
2512	70000	70300	70300	70300	70300	70300	300	300	1	35.15	2	-1
2601	70250				70250	70250	0	0	0	0.00	3	0
2602	70710				70710	70710	0	0	0	0.00	0	0
2603	70230	71120	71120	71120	71120	71120	890	890	1	35.56	1	1
2604	70350				70350	70350	0	0	0	0.00	1	0
2605	70920				70750	70750	-170	-170	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
2608	69370				69370	69370	0	0	0	0.00	0	0
Total									3062	107472.02	4800 / -8
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2509	20740	20695	20715	20550	20600	20610	-140	-130	109366	1127194.79	172995	-20812
2510	20725	20685	20700	20530	20595	20585	-130	-140	144456	1487152.10	233223	4796
2511	20675	20635	20655	20485	20570	20540	-105	-135	28942	297265.51	72332	3572
2512	20630	20560	20600	20455	20530	20510	-100	-120	6901	70778.55	47817	999
2601	20605	20575	20575	20435	20520	20485	-85	-120	3970	40669.48	32635	1408
2602	20600	20560	20570	20440	20515	20475	-85	-125	1281	13115.97	14877	547
2603	20630	20585	20595	20470	20535	20495	-95	-135	532	5452.54	7530	269
2604	20640	20575	20585	20490	20550	20530	-90	-110	145	1488.57	2898	39
2605	20650	20635	20635	20515	20560	20560	-90	-90	166	1706.65	1612	46
2606	20665	20600	20610	20530	20600	20555	-65	-110	199	2045.36	768	142
2607	20650	20590	20630	20520	20580	20600	-70	-50	58	597.48	243	15
2608	20650	20590	20590	20525	20575	20570	-75	-80	14	144.01	14	14
Total									296030	3047611.00	586944 / -8965
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2509	22520	22410	22445	22310	22340	22375	-180	-145	80217	897467.03	69630	-6717
2510	22545	22450	22465	22320	22360	22395	-185	-150	95738	1072058.06	96755	5691
2511	22550	22475	22475	22330	22360	22400	-190	-150	17311	193919.66	27646	1518
2512	22530	22430	22475	22320	22360	22390	-170	-140	3770	42207.48	9708	585
2601	22505	22415	22445	22315	22365	22380	-140	-125	561	6278.59	4211	46
2602	22505	22420	22585	22315	22335	22380	-170	-125	114	1275.73	1986	6
2603	22485	22405	22665	22330	22330	22420	-155	-65	13	145.74	346	4
2604	22490	22360	22410	22340	22360	22360	-130	-130	10	111.81	557	3
2605	22490	22400	22455	22340	22360	22395	-130	-95	36	403.15	772	13
2606	22475	22370	22430	22330	22340	22365	-135	-110	13	145.37	510	8
2607	22495	22430	22430	22320	22335	22360	-160	-135	5	55.91	99	2
2608	22495	22405	22405	22330	22330	22355	-165	-140	3	33.53	3	3
Total									197791	2214102.06	212223 / 1162
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2509	16825	16810	16835	16750	16775	16790	-50	-35	30595	256888.35	49496	-1711
2510	16830	16850	16850	16770	16790	16805	-40	-25	14735	123829.14	34351	1429
2511	16855	16855	16870	16800	16815	16830	-40	-25	1281	10780.30	8329	116
2512	16890	16855	16890	16840	16890	16865	0	-25	74	624.10	937	39
2601	16900	16885	16885	16855	16855	16870	-45	-30	8	67.48	236	-3
2602	17020	16875	16875	16875	16875	16875	-145	-145	3	25.31	27	0
2603	16930				16930	16930	0	0	0	0.00	50	0
2604	17110	16960	16960	16960	16960	16960	-150	-150	5	42.40	30	0
2605	17030	16990	17005	16945	16945	16980	-85	-50	14	118.87	37	7
2606	17170	16980	17010	16970	16970	16985	-200	-185	5	42.47	13	-1
2607	17060				17060	17060	0	0	0	0.00	22	0
2608	17060	17020	17020	17010	17010	17015	-50	-45	7	59.57	7	7
Total									46727	392477.98	93535 / -117
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2509	120690	120710	121450	120140	120340	120780	-350	90	78139	943772.02	62507	-3820
2510	120800	120770	121580	120280	120460	120850	-340	50	65609	792893.89	83896	5007
2511	120990	121130	121770	120500	120720	120980	-270	-10	10332	125002.93	21234	547
2512	121250	121360	121980	120750	120950	121230	-300	-20	1207	14632.85	7893	305
2601	121530	121660	122300	121020	121200	121610	-330	80	7144	86879.55	21370	1556
2602	121660	122140	122500	121360	121510	121950	-150	290	95	1158.54	443	47
2603	121980	122400	122840	121750	121830	122260	-150	280	45	550.21	259	7
2604	122120	122730	122780	122480	122670	122660	550	540	38	466.13	172	18
2605	122590	122580	123490	122100	122460	122770	-130	180	361	4432.25	1385	190
2606	122830	123280	123480	122510	122530	123070	-300	240	32	393.85	175	10
2607	123050	123610	123820	122800	122880	123370	-170	320	21	259.09	124	11
2608	123050	125260	125260	123200	123270	123650	220	600	5	61.83	3	3
Total									163028	1970503.13	199461 / 3881
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2509	266560	266820	267610	266210	267020	266860	460	300	34781	928174.60	22096	35
2510	266760	267410	267920	266500	267290	267150	530	390	14605	390181.28	17957	242
2511	266920	267490	268030	266670	267510	267260	590	340	2826	75529.30	5471	-35
2512	266710	267250	267970	266730	267400	267220	690	510	610	16300.92	2539	87
2601	266830	267570	268120	267010	267690	267430	860	600	52	1390.67	702	-7
2602	267020	267480	267480	267480	267480	267480	460	460	1	26.75	118	0
2603	267330	268020	268020	267970	267970	267990	640	660	2	53.60	124	1
2604	268250	268460	269260	268420	269260	268640	1010	390	4	107.46	44	2
2605	268550	268360	268960	268360	268960	268430	410	-120	8	214.75	128	6
2606	268260				269000	269000	740	740	0	0.00	45	0
2607	269500				269320	269320	-180	-180	0	0.00	4	0
2608	269500				269500	269500	0	0	0	0.00	0	0
Total									52889	1411979.31	49228 / 331
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2509	3190	3195	3200	3134	3159	3174	-31	-16	45235	287215.79	56721	-7432
2510	3181	3172	3206	3131	3152	3173	-29	-8	34310	217798.90	72433	-2387
2511	3188	3187	3214	3132	3153	3176	-35	-12	7607	48326.38	41269	-594
2512	3184	3199	3225	3138	3162	3183	-22	-1	2682	17075.59	25613	-198
2601	3207	3212	3238	3145	3171	3199	-36	-8	332334	2126778.48	177575	4066
2602	3201	3204	3228	3145	3171	3189	-30	-12	118	752.82	1246	-5
2603	3199	3224	3228	3145	3170	3190	-29	-9	157	1001.84	978	3
2604	3208	3226	3232	3150	3173	3201	-35	-7	102	653.13	258	0
2605	3205	3208	3234	3150	3174	3197	-31	-8	3663	23425.87	4444	201
2606	3199	3210	3227	3155	3179	3203	-20	4	112	717.61	187	15
2607	3209	3228	3233	3166	3182	3208	-27	-1	31	198.95	178	10
2608	3209	3175	3175	3175	3175	3175	-34	-34	2	12.70	2	2
Total									426353	2723958.06	380904 / -6319

Home > Market Data > SHFE