SHFE Metals Close Price For August 20, 2025
Wednesday, Aug 20, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2509 | 78880 | 78690 | 78770 | 78500 | 78640 | 78580 | -240 | -300 | 56126 | 2205469.83 | 135867 | -4500 |
| 2510 | 78850 | 78700 | 78740 | 78420 | 78630 | 78550 | -220 | -300 | 48373 | 1899852.62 | 139777 | 1819 |
| 2511 | 78840 | 78760 | 78760 | 78430 | 78610 | 78520 | -230 | -320 | 13220 | 519080.52 | 67187 | 2919 |
| 2512 | 78840 | 78650 | 78720 | 78380 | 78610 | 78510 | -230 | -330 | 4830 | 189604.52 | 44509 | 842 |
| 2601 | 78820 | 78740 | 78740 | 78400 | 78580 | 78530 | -240 | -290 | 2848 | 111840.76 | 24908 | 680 |
| 2602 | 78840 | 78750 | 78750 | 78430 | 78610 | 78560 | -230 | -280 | 1571 | 61712.01 | 20427 | 528 |
| 2603 | 78850 | 78750 | 78750 | 78440 | 78610 | 78550 | -240 | -300 | 655 | 25726.51 | 14332 | 286 |
| 2604 | 78880 | 78750 | 78790 | 78470 | 78610 | 78590 | -270 | -290 | 176 | 6916.04 | 6621 | 31 |
| 2605 | 78900 | 78760 | 78760 | 78500 | 78640 | 78610 | -260 | -290 | 141 | 5542.60 | 4105 | -2 |
| 2606 | 78880 | 78750 | 78800 | 78500 | 78610 | 78600 | -270 | -280 | 196 | 7703.74 | 2922 | -1 |
| 2607 | 78890 | 78800 | 78800 | 78500 | 78610 | 78600 | -280 | -290 | 90 | 3537.41 | 696 | 42 |
| 2608 | 78950 | 78670 | 78670 | 78600 | 78600 | 78620 | -350 | -330 | 14 | 550.35 | 20 | 13 |
| Total | | 128240 | 5037536.88 | 461371 / 2657 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2509 | 69970 | 69860 | 69870 | 69570 | 69720 | 69680 | -250 | -290 | 2826 | 98468.05 | 4022 | 73 |
| 2510 | 70040 | 69880 | 69920 | 69600 | 69730 | 69720 | -310 | -320 | 728 | 25381.48 | 924 | 64 |
| 2511 | 70230 | 69400 | 69750 | 69400 | 69750 | 69570 | -480 | -660 | 2 | 69.58 | 9 | 0 |
| 2512 | 70030 | | | | 69990 | 69990 | -40 | -40 | 0 | 0.00 | 2 | 0 |
| 2601 | 70250 | | | | 70100 | 70100 | -150 | -150 | 0 | 0.00 | 3 | 0 |
| 2602 | 70710 | | | | 70100 | 70100 | -610 | -610 | 0 | 0.00 | 0 | 0 |
| 2603 | 70290 | | | | 70100 | 70100 | -190 | -190 | 0 | 0.00 | 1 | 0 |
| 2604 | 70350 | | | | 70100 | 70100 | -250 | -250 | 0 | 0.00 | 1 | 0 |
| 2605 | 69400 | 69890 | 69890 | 69260 | 69260 | 69570 | -140 | 170 | 2 | 69.58 | 3 | -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 | | 3558 | 123988.68 | 4965 / 136 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2509 | 20590 | 20555 | 20570 | 20460 | 20570 | 20520 | -20 | -70 | 59762 | 613199.22 | 141133 | -15049 |
| 2510 | 20575 | 20540 | 20540 | 20430 | 20535 | 20490 | -40 | -85 | 128168 | 1313222.91 | 228028 | -6671 |
| 2511 | 20540 | 20485 | 20515 | 20410 | 20500 | 20460 | -40 | -80 | 42783 | 437704.08 | 78800 | 2645 |
| 2512 | 20510 | 20485 | 20485 | 20380 | 20475 | 20425 | -35 | -85 | 10145 | 103628.37 | 49121 | 181 |
| 2601 | 20490 | 20430 | 20465 | 20360 | 20450 | 20400 | -40 | -90 | 6000 | 61212.09 | 36814 | 2215 |
| 2602 | 20485 | 20450 | 20460 | 20365 | 20460 | 20405 | -25 | -80 | 1394 | 14224.88 | 15754 | 693 |
| 2603 | 20510 | 20470 | 20490 | 20400 | 20490 | 20440 | -20 | -70 | 543 | 5550.54 | 7859 | 247 |
| 2604 | 20530 | 20505 | 20515 | 20400 | 20495 | 20470 | -35 | -60 | 72 | 736.99 | 2913 | 16 |
| 2605 | 20550 | 20520 | 20540 | 20410 | 20540 | 20485 | -10 | -65 | 48 | 491.68 | 1707 | -3 |
| 2606 | 20565 | 20480 | 20555 | 20465 | 20555 | 20490 | -10 | -75 | 22 | 225.40 | 794 | 8 |
| 2607 | 20585 | 20540 | 20540 | 20475 | 20540 | 20500 | -45 | -85 | 27 | 276.79 | 249 | 2 |
| 2608 | 20570 | 20470 | 20470 | 20470 | 20470 | 20470 | -100 | -100 | 1 | 10.24 | 13 | 0 |
| Total | | 248965 | 2550483.17 | 563185 / -15716 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2509 | 22245 | 22250 | 22290 | 22175 | 22285 | 22225 | 40 | -20 | 44518 | 494791.60 | 50275 | -7375 |
| 2510 | 22245 | 22215 | 22275 | 22155 | 22265 | 22210 | 20 | -35 | 111901 | 1242776.69 | 110994 | 5418 |
| 2511 | 22245 | 22210 | 22265 | 22155 | 22250 | 22200 | 5 | -45 | 18389 | 204129.68 | 33822 | 2178 |
| 2512 | 22245 | 22195 | 22260 | 22155 | 22245 | 22200 | 0 | -45 | 5280 | 58610.59 | 12243 | 1021 |
| 2601 | 22220 | 22205 | 22270 | 22150 | 22240 | 22200 | 20 | -20 | 1501 | 16663.85 | 4382 | 201 |
| 2602 | 22235 | 22220 | 22255 | 22155 | 22240 | 22195 | 5 | -40 | 176 | 1953.48 | 2022 | 25 |
| 2603 | 22240 | 22215 | 22300 | 22200 | 22280 | 22245 | 40 | 5 | 93 | 1034.51 | 387 | 31 |
| 2604 | 22235 | 22215 | 22300 | 22135 | 22300 | 22245 | 65 | 10 | 112 | 1245.95 | 591 | 24 |
| 2605 | 22225 | 22220 | 22275 | 22180 | 22275 | 22240 | 50 | 15 | 49 | 544.91 | 778 | 7 |
| 2606 | 22200 | 22215 | 22255 | 22185 | 22220 | 22210 | 20 | 10 | 50 | 555.37 | 543 | 20 |
| 2607 | 22215 | 22240 | 22255 | 22200 | 22240 | 22215 | 25 | 0 | 14 | 155.54 | 101 | 0 |
| 2608 | 22225 | 22220 | 22265 | 22205 | 22265 | 22230 | 40 | 5 | 6 | 66.70 | 12 | -1 |
| Total | | 182089 | 2022528.85 | 216150 / 1549 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2509 | 16810 | 16825 | 16830 | 16680 | 16725 | 16730 | -85 | -80 | 38671 | 323573.46 | 46776 | -1336 |
| 2510 | 16815 | 16810 | 16825 | 16695 | 16740 | 16745 | -75 | -70 | 22610 | 189311.01 | 39501 | 4858 |
| 2511 | 16845 | 16835 | 16845 | 16715 | 16755 | 16755 | -90 | -90 | 1842 | 15433.45 | 8688 | 159 |
| 2512 | 16870 | 16860 | 16860 | 16750 | 16785 | 16805 | -85 | -65 | 70 | 588.34 | 997 | -6 |
| 2601 | 16895 | 16855 | 16855 | 16770 | 16805 | 16830 | -90 | -65 | 22 | 185.18 | 236 | -10 |
| 2602 | 16915 | | | | 16915 | 16915 | 0 | 0 | 0 | 0.00 | 27 | 0 |
| 2603 | 16930 | 16820 | 16820 | 16810 | 16810 | 16815 | -120 | -115 | 2 | 16.82 | 49 | -1 |
| 2604 | 16970 | | | | 16900 | 16900 | -70 | -70 | 0 | 0.00 | 30 | 0 |
| 2605 | 16965 | 16835 | 16905 | 16830 | 16905 | 16850 | -60 | -115 | 4 | 33.70 | 36 | -1 |
| 2606 | 16985 | 16910 | 16910 | 16910 | 16910 | 16910 | -75 | -75 | 1 | 8.46 | 13 | 0 |
| 2607 | 17060 | 16935 | 16935 | 16935 | 16935 | 16935 | -125 | -125 | 1 | 8.47 | 22 | 0 |
| 2608 | 17015 | | | | 17015 | 17015 | 0 | 0 | 0 | 0.00 | 7 | 0 |
| Total | | 63223 | 529158.88 | 96382 / 3663 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2509 | 120510 | 120330 | 120790 | 119510 | 119930 | 120100 | -580 | -410 | 63675 | 764775.39 | 50856 | -5111 |
| 2510 | 120610 | 120650 | 120940 | 119620 | 120060 | 120190 | -550 | -420 | 77982 | 937268.31 | 93301 | 6671 |
| 2511 | 120870 | 120630 | 121260 | 119830 | 120300 | 120360 | -570 | -510 | 11605 | 139689.26 | 24257 | 327 |
| 2512 | 121060 | 120970 | 121400 | 120130 | 120510 | 120590 | -550 | -470 | 1746 | 21055.61 | 9808 | 168 |
| 2601 | 121380 | 121240 | 121700 | 120370 | 120750 | 120900 | -630 | -480 | 7544 | 91214.03 | 23376 | -71 |
| 2602 | 121730 | 121760 | 121800 | 120660 | 120940 | 121060 | -790 | -670 | 95 | 1150.08 | 457 | 6 |
| 2603 | 122030 | 122090 | 122090 | 120850 | 121350 | 121470 | -680 | -560 | 28 | 340.14 | 258 | 0 |
| 2604 | 122330 | 121600 | 121600 | 121170 | 121170 | 121370 | -1160 | -960 | 6 | 72.83 | 175 | 2 |
| 2605 | 122620 | 122640 | 122770 | 121400 | 122000 | 121950 | -620 | -670 | 257 | 3134.23 | 1406 | -28 |
| 2606 | 122840 | 122770 | 122770 | 121800 | 122020 | 122260 | -820 | -580 | 25 | 305.67 | 194 | 17 |
| 2607 | 123000 | 122900 | 122900 | 122150 | 122520 | 122410 | -480 | -590 | 7 | 85.69 | 124 | 1 |
| 2608 | 123090 | 123600 | 123600 | 122600 | 123000 | 122930 | -90 | -160 | 10 | 122.93 | 12 | 7 |
| Total | | 162980 | 1959214.17 | 204224 / 1989 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2509 | 266510 | 268090 | 269620 | 266320 | 267840 | 268440 | 1330 | 1930 | 64459 | 1730372.12 | 19377 | -1627 |
| 2510 | 266810 | 268330 | 269760 | 266540 | 268070 | 268560 | 1260 | 1750 | 28694 | 770625.51 | 18195 | -402 |
| 2511 | 267200 | 268330 | 269850 | 266650 | 268120 | 268710 | 920 | 1510 | 4897 | 131590.67 | 5831 | -50 |
| 2512 | 267290 | 268290 | 269830 | 266700 | 268350 | 268650 | 1060 | 1360 | 1002 | 26918.87 | 2578 | -31 |
| 2601 | 267310 | 268570 | 270000 | 266860 | 268290 | 269100 | 980 | 1790 | 307 | 8261.56 | 717 | 7 |
| 2602 | 267470 | 269660 | 269690 | 267880 | 268260 | 268940 | 790 | 1470 | 18 | 484.10 | 126 | 9 |
| 2603 | 267820 | 269910 | 270530 | 268500 | 268500 | 269610 | 680 | 1790 | 11 | 296.58 | 127 | 1 |
| 2604 | 268820 | | | | 268820 | 268820 | 0 | 0 | 0 | 0.00 | 44 | 0 |
| 2605 | 269170 | 271100 | 271100 | 271100 | 271100 | 271100 | 1930 | 1930 | 1 | 27.11 | 128 | 0 |
| 2606 | 269000 | | | | 269290 | 269290 | 290 | 290 | 0 | 0.00 | 45 | 0 |
| 2607 | 269440 | | | | 269440 | 269440 | 0 | 0 | 0 | 0.00 | 4 | 0 |
| 2608 | 269500 | | | | 269500 | 269500 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 99389 | 2668576.50 | 47172 / -2093 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2509 | 3132 | 3131 | 3139 | 3080 | 3128 | 3109 | -4 | -23 | 41998 | 261186.70 | 43891 | -7977 |
| 2510 | 3128 | 3097 | 3135 | 3075 | 3120 | 3103 | -8 | -25 | 35011 | 217309.82 | 68603 | -2118 |
| 2511 | 3130 | 3118 | 3144 | 3082 | 3127 | 3114 | -3 | -16 | 11213 | 69842.76 | 41263 | -364 |
| 2512 | 3134 | 3135 | 3148 | 3082 | 3139 | 3115 | 5 | -19 | 4126 | 25706.16 | 25129 | -621 |
| 2601 | 3146 | 3130 | 3159 | 3081 | 3147 | 3120 | 1 | -26 | 441227 | 2754081.78 | 176803 | -15924 |
| 2602 | 3138 | 3121 | 3149 | 3080 | 3139 | 3110 | 1 | -28 | 281 | 1747.87 | 1180 | -67 |
| 2603 | 3137 | 3120 | 3150 | 3088 | 3136 | 3116 | -1 | -21 | 229 | 1427.43 | 996 | -15 |
| 2604 | 3150 | 3119 | 3144 | 3087 | 3143 | 3113 | -7 | -37 | 46 | 286.41 | 260 | 3 |
| 2605 | 3146 | 3133 | 3154 | 3085 | 3142 | 3120 | -4 | -26 | 3329 | 20774.04 | 4554 | 60 |
| 2606 | 3144 | 3152 | 3152 | 3093 | 3145 | 3127 | 1 | -17 | 90 | 562.99 | 198 | -10 |
| 2607 | 3158 | 3147 | 3154 | 3100 | 3141 | 3128 | -17 | -30 | 41 | 256.53 | 194 | 4 |
| 2608 | 3163 | 3100 | 3151 | 3100 | 3135 | 3128 | -28 | -35 | 3 | 18.77 | 6 | 1 |
| Total | | 537594 | 3353201.27 | 363077 / -27028 |
豫公网安备41010502003434号