SHFE Metals Close Price For August 19, 2025
Tuesday, Aug 19, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2509 | 79020 | 78840 | 78980 | 78760 | 78890 | 78880 | -130 | -140 | 39095 | 1541920.12 | 140357 | -7076 |
| 2510 | 79020 | 78750 | 78960 | 78740 | 78870 | 78850 | -150 | -170 | 23469 | 925377.45 | 137956 | 370 |
| 2511 | 79000 | 78780 | 78940 | 78740 | 78860 | 78840 | -140 | -160 | 7057 | 278206.67 | 64268 | 1312 |
| 2512 | 78960 | 78730 | 78950 | 78730 | 78850 | 78840 | -110 | -120 | 2617 | 103167.07 | 43667 | 578 |
| 2601 | 78970 | 78800 | 78920 | 78710 | 78850 | 78820 | -120 | -150 | 2198 | 86630.33 | 24228 | 477 |
| 2602 | 78930 | 78830 | 78910 | 78750 | 78830 | 78840 | -100 | -90 | 599 | 23613.16 | 19899 | -42 |
| 2603 | 78940 | 78940 | 78940 | 78750 | 78870 | 78850 | -70 | -90 | 507 | 19989.71 | 14046 | 113 |
| 2604 | 78960 | 78940 | 78940 | 78820 | 78850 | 78880 | -110 | -80 | 134 | 5285.32 | 6590 | 17 |
| 2605 | 78980 | 78940 | 78970 | 78820 | 78910 | 78900 | -70 | -80 | 107 | 4221.15 | 4107 | 29 |
| 2606 | 78990 | 78940 | 78960 | 78820 | 78870 | 78880 | -120 | -110 | 90 | 3549.67 | 2923 | 45 |
| 2607 | 79000 | 78870 | 78930 | 78850 | 78880 | 78890 | -120 | -110 | 21 | 828.37 | 654 | 14 |
| 2608 | 78930 | 78960 | 78960 | 78940 | 78940 | 78950 | 10 | 20 | 2 | 78.95 | 7 | 0 |
| Total | | 75896 | 2992867.95 | 458702 / -4163 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2509 | 70180 | 69910 | 70080 | 69880 | 69980 | 69970 | -200 | -210 | 1631 | 57067.43 | 3949 | 46 |
| 2510 | 70250 | 70030 | 70140 | 69960 | 70020 | 70040 | -230 | -210 | 427 | 14954.06 | 860 | -16 |
| 2511 | 70620 | | | | 70230 | 70230 | -390 | -390 | 0 | 0.00 | 9 | 0 |
| 2512 | 70300 | 70030 | 70030 | 70030 | 70030 | 70030 | -270 | -270 | 1 | 35.02 | 2 | 0 |
| 2601 | 70250 | | | | 70250 | 70250 | 0 | 0 | 0 | 0.00 | 3 | 0 |
| 2602 | 70710 | | | | 70710 | 70710 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2603 | 71120 | 70290 | 70290 | 70290 | 70290 | 70290 | -830 | -830 | 1 | 35.15 | 1 | 0 |
| 2604 | 70350 | | | | 70350 | 70350 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2605 | 70750 | 69800 | 69800 | 69010 | 69010 | 69400 | -1740 | -1350 | 2 | 69.41 | 4 | -1 |
| 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 | | 2062 | 72161.06 | 4829 / 29 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2509 | 20610 | 20560 | 20630 | 20555 | 20565 | 20590 | -45 | -20 | 54867 | 564961.45 | 156182 | -16813 |
| 2510 | 20585 | 20580 | 20620 | 20535 | 20545 | 20575 | -40 | -10 | 105187 | 1082213.22 | 234699 | 1476 |
| 2511 | 20540 | 20500 | 20590 | 20500 | 20520 | 20540 | -20 | 0 | 23586 | 242274.59 | 76155 | 3823 |
| 2512 | 20510 | 20500 | 20550 | 20480 | 20495 | 20510 | -15 | 0 | 6184 | 63419.63 | 48940 | 1123 |
| 2601 | 20485 | 20470 | 20525 | 20455 | 20470 | 20490 | -15 | 5 | 4199 | 43019.61 | 34599 | 1964 |
| 2602 | 20475 | 20485 | 20520 | 20465 | 20480 | 20485 | 5 | 10 | 735 | 7529.22 | 15061 | 184 |
| 2603 | 20495 | 20505 | 20550 | 20495 | 20495 | 20510 | 0 | 15 | 155 | 1589.65 | 7612 | 82 |
| 2604 | 20530 | 20540 | 20545 | 20510 | 20510 | 20530 | -20 | 0 | 4 | 41.06 | 2897 | -1 |
| 2605 | 20560 | 20550 | 20575 | 20545 | 20555 | 20550 | -5 | -10 | 113 | 1161.13 | 1710 | 98 |
| 2606 | 20555 | 20595 | 20600 | 20555 | 20560 | 20565 | 5 | 10 | 34 | 349.63 | 786 | 18 |
| 2607 | 20600 | 20585 | 20585 | 20585 | 20585 | 20585 | -15 | -15 | 6 | 61.76 | 247 | 4 |
| 2608 | 20570 | 20570 | 20570 | 20570 | 20570 | 20570 | 0 | 0 | 1 | 10.29 | 13 | -1 |
| Total | | 195071 | 2006631.21 | 578901 / -8043 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2509 | 22375 | 22310 | 22330 | 22180 | 22220 | 22245 | -155 | -130 | 59515 | 662056.84 | 57648 | -11982 |
| 2510 | 22395 | 22320 | 22345 | 22180 | 22205 | 22245 | -190 | -150 | 110478 | 1228952.98 | 105576 | 8821 |
| 2511 | 22400 | 22310 | 22345 | 22175 | 22205 | 22245 | -195 | -155 | 20597 | 229095.27 | 31644 | 3998 |
| 2512 | 22390 | 22315 | 22335 | 22180 | 22200 | 22245 | -190 | -145 | 5536 | 61574.31 | 11222 | 1514 |
| 2601 | 22380 | 22320 | 22325 | 22175 | 22205 | 22220 | -175 | -160 | 795 | 8834.41 | 4181 | -30 |
| 2602 | 22380 | 22305 | 22325 | 22170 | 22170 | 22235 | -210 | -145 | 42 | 466.99 | 1997 | 11 |
| 2603 | 22420 | 22310 | 22405 | 22200 | 22200 | 22240 | -220 | -180 | 23 | 255.79 | 356 | 10 |
| 2604 | 22360 | 22270 | 22270 | 22200 | 22220 | 22235 | -140 | -125 | 15 | 166.79 | 567 | 10 |
| 2605 | 22395 | 22330 | 22330 | 22190 | 22190 | 22225 | -205 | -170 | 22 | 244.53 | 771 | -1 |
| 2606 | 22365 | 22250 | 22255 | 22170 | 22215 | 22200 | -150 | -165 | 35 | 388.54 | 523 | 13 |
| 2607 | 22360 | 22280 | 22280 | 22190 | 22200 | 22215 | -160 | -145 | 9 | 99.98 | 101 | 2 |
| 2608 | 22355 | 22245 | 22255 | 22185 | 22225 | 22225 | -130 | -130 | 15 | 166.71 | 13 | 10 |
| Total | | 197082 | 2192303.13 | 214599 / 2376 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2509 | 16790 | 16790 | 16865 | 16765 | 16825 | 16810 | 35 | 20 | 27209 | 228701.23 | 48112 | -1384 |
| 2510 | 16805 | 16790 | 16865 | 16775 | 16835 | 16815 | 30 | 10 | 14712 | 123726.32 | 34643 | 292 |
| 2511 | 16830 | 16800 | 16880 | 16800 | 16850 | 16845 | 20 | 15 | 2117 | 17831.04 | 8529 | 200 |
| 2512 | 16865 | 16855 | 16900 | 16805 | 16880 | 16870 | 15 | 5 | 181 | 1526.84 | 1003 | 66 |
| 2601 | 16870 | 16850 | 16915 | 16850 | 16915 | 16895 | 45 | 25 | 22 | 185.90 | 246 | 10 |
| 2602 | 16875 | 16915 | 16915 | 16915 | 16915 | 16915 | 40 | 40 | 3 | 25.37 | 27 | 0 |
| 2603 | 16930 | | | | 16930 | 16930 | 0 | 0 | 0 | 0.00 | 50 | 0 |
| 2604 | 16960 | | | | 16970 | 16970 | 10 | 10 | 0 | 0.00 | 30 | 0 |
| 2605 | 16980 | 16990 | 16990 | 16945 | 16945 | 16965 | -35 | -15 | 4 | 33.94 | 37 | 0 |
| 2606 | 16985 | | | | 16985 | 16985 | 0 | 0 | 0 | 0.00 | 13 | 0 |
| 2607 | 17060 | | | | 17060 | 17060 | 0 | 0 | 0 | 0.00 | 22 | 0 |
| 2608 | 17015 | | | | 17015 | 17015 | 0 | 0 | 0 | 0.00 | 7 | 0 |
| Total | | 44248 | 372030.64 | 92719 / -816 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2509 | 120780 | 120490 | 120950 | 120050 | 120330 | 120510 | -450 | -270 | 63545 | 765800.41 | 55967 | -6540 |
| 2510 | 120850 | 120430 | 121080 | 120200 | 120450 | 120610 | -400 | -240 | 63118 | 761311.76 | 86630 | 2734 |
| 2511 | 120980 | 120720 | 121300 | 120440 | 120720 | 120870 | -260 | -110 | 10157 | 122770.37 | 23930 | 2696 |
| 2512 | 121230 | 120950 | 121540 | 120740 | 121000 | 121060 | -230 | -170 | 3505 | 42432.83 | 9640 | 1747 |
| 2601 | 121610 | 121200 | 121850 | 121010 | 121280 | 121380 | -330 | -230 | 7283 | 88406.57 | 23447 | 2077 |
| 2602 | 121950 | 121760 | 122070 | 121400 | 121600 | 121730 | -350 | -220 | 46 | 559.99 | 451 | 8 |
| 2603 | 122260 | 122070 | 122370 | 121780 | 121850 | 122030 | -410 | -230 | 9 | 109.83 | 258 | -1 |
| 2604 | 122660 | 122420 | 122420 | 122240 | 122240 | 122330 | -420 | -330 | 2 | 24.47 | 173 | 1 |
| 2605 | 122770 | 122630 | 123000 | 122140 | 122410 | 122620 | -360 | -150 | 165 | 2023.34 | 1434 | 49 |
| 2606 | 123070 | 122900 | 123150 | 122600 | 122650 | 122840 | -420 | -230 | 19 | 233.40 | 177 | 2 |
| 2607 | 123370 | 122750 | 123170 | 122750 | 123170 | 123000 | -200 | -370 | 4 | 49.20 | 123 | -1 |
| 2608 | 123650 | 123760 | 123760 | 122580 | 123520 | 123090 | -130 | -560 | 20 | 246.18 | 5 | 2 |
| Total | | 147873 | 1783968.34 | 202235 / 2774 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2509 | 266860 | 266560 | 268170 | 265450 | 268090 | 266510 | 1230 | -350 | 44879 | 1196083.37 | 21004 | -1092 |
| 2510 | 267150 | 267050 | 268400 | 265760 | 268320 | 266810 | 1170 | -340 | 18894 | 504123.53 | 18597 | 640 |
| 2511 | 267260 | 268000 | 268630 | 265980 | 268590 | 267200 | 1330 | -60 | 2887 | 77143.26 | 5881 | 410 |
| 2512 | 267220 | 267250 | 268580 | 266000 | 268290 | 267290 | 1070 | 70 | 889 | 23762.94 | 2609 | 70 |
| 2601 | 267430 | 267130 | 268840 | 266280 | 268290 | 267310 | 860 | -120 | 91 | 2432.60 | 710 | 8 |
| 2602 | 267480 | 267120 | 268620 | 266610 | 268620 | 267470 | 1140 | -10 | 9 | 240.73 | 117 | -1 |
| 2603 | 267990 | 267670 | 268200 | 267610 | 268200 | 267820 | 210 | -170 | 3 | 80.35 | 126 | 2 |
| 2604 | 268640 | | | | 268820 | 268820 | 180 | 180 | 0 | 0.00 | 44 | 0 |
| 2605 | 268430 | | | | 269170 | 269170 | 740 | 740 | 0 | 0.00 | 128 | 0 |
| 2606 | 269000 | | | | 269000 | 269000 | 0 | 0 | 0 | 0.00 | 45 | 0 |
| 2607 | 269320 | | | | 269440 | 269440 | 120 | 120 | 0 | 0.00 | 4 | 0 |
| 2608 | 269500 | | | | 269500 | 269500 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 67652 | 1803866.78 | 49265 / 37 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2509 | 3174 | 3174 | 3174 | 3110 | 3113 | 3132 | -61 | -42 | 31891 | 199777.69 | 51860 | -4897 |
| 2510 | 3173 | 3157 | 3163 | 3104 | 3107 | 3128 | -66 | -45 | 25676 | 160632.52 | 70721 | -1712 |
| 2511 | 3176 | 3137 | 3168 | 3105 | 3112 | 3130 | -64 | -46 | 6293 | 39396.44 | 41627 | 358 |
| 2512 | 3183 | 3162 | 3177 | 3111 | 3117 | 3134 | -66 | -49 | 2518 | 15783.28 | 25750 | 137 |
| 2601 | 3199 | 3178 | 3187 | 3116 | 3120 | 3146 | -79 | -53 | 273457 | 1720971.32 | 192727 | 15152 |
| 2602 | 3189 | 3173 | 3175 | 3111 | 3116 | 3138 | -73 | -51 | 112 | 703.06 | 1247 | 1 |
| 2603 | 3190 | 3156 | 3172 | 3112 | 3114 | 3137 | -76 | -53 | 182 | 1141.93 | 1011 | 33 |
| 2604 | 3201 | 3170 | 3182 | 3126 | 3127 | 3150 | -74 | -51 | 16 | 100.80 | 257 | -1 |
| 2605 | 3197 | 3182 | 3183 | 3123 | 3125 | 3146 | -72 | -51 | 2030 | 12775.13 | 4494 | 50 |
| 2606 | 3203 | 3175 | 3175 | 3130 | 3130 | 3144 | -73 | -59 | 41 | 257.82 | 208 | 21 |
| 2607 | 3208 | 3185 | 3190 | 3139 | 3139 | 3158 | -69 | -50 | 35 | 221.10 | 190 | 12 |
| 2608 | 3175 | 3195 | 3195 | 3144 | 3144 | 3163 | -31 | -12 | 7 | 44.29 | 5 | 3 |
| Total | | 342258 | 2151805.40 | 390097 / 9157 |
豫公网安备41010502003434号