SHFE Metals Close Price For August 22, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2509	78600	78680	78890	78600	78690	78710	90	110	37779	1486860.63	120841	-7193
2510	78570	78580	78880	78540	78650	78700	80	130	34848	1371343.43	148832	5441
2511	78530	78490	78830	78490	78630	78660	100	130	8667	340896.68	71703	1846
2512	78520	78510	78800	78510	78610	78630	90	110	4103	161321.49	45795	869
2601	78540	78580	78810	78530	78590	78630	50	90	1447	56889.79	24979	-50
2602	78550	78640	78790	78560	78590	78620	40	70	856	33649.51	20403	-65
2603	78540	78700	78760	78570	78580	78630	40	90	440	17300.35	14478	91
2604	78540	78690	78790	78570	78570	78650	30	110	71	2792.39	6637	3
2605	78570	78700	78880	78620	78650	78710	80	140	48	1889.12	4132	9
2606	78590	78690	78860	78650	78650	78720	60	130	99	3897.09	2957	-34
2607	78620	78690	78780	78670	78710	78720	90	100	18	708.50	723	7
2608	78600	78710	78760	78710	78760	78730	160	130	11	433.04	88	7
Total									88387	3477982.00	461568 / 931
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2509	69700	69640	69980	69570	69740	69810	40	110	2264	79027.13	3972	-150
2510	69750	69670	70010	69670	69770	69840	20	90	893	31186.18	1364	316
2511	69880				69880	69880	0	0	0	0.00	9	0
2512	69780				69780	69780	0	0	0	0.00	1	0
2601	70100				70100	70100	0	0	0	0.00	3	0
2602	70100				70100	70100	0	0	0	0.00	0	0
2603	70100				70100	70100	0	0	0	0.00	1	0
2604	70100				70100	70100	0	0	0	0.00	1	0
2605	69570				69800	69800	230	230	0	0.00	3	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									3157	110213.31	5354 / 166
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2509	20635	20630	20745	20605	20650	20685	15	50	35333	365434.42	126625	-3816
2510	20600	20590	20730	20580	20630	20670	30	70	134572	1390903.59	237287	3385
2511	20565	20515	20690	20515	20595	20630	30	65	38110	393110.45	91334	7884
2512	20530	20500	20670	20500	20560	20590	30	60	16384	168678.16	52908	3729
2601	20515	20485	20655	20485	20540	20570	25	55	5934	61034.20	37765	141
2602	20520	20530	20650	20525	20535	20565	15	45	1281	13172.09	15773	-237
2603	20550	20540	20675	20540	20565	20605	15	55	569	5863.28	7863	-28
2604	20585	20590	20670	20580	20585	20605	0	20	51	525.55	2967	-1
2605	20595	20650	20700	20600	20600	20625	5	30	33	340.35	1663	-4
2606	20595	20625	20700	20610	20615	20640	20	45	35	361.20	781	-10
2607	20600	20700	20700	20605	20625	20630	25	30	30	309.50	271	22
2608	20600	20650	20680	20635	20635	20660	35	60	9	92.97	24	8
Total									232341	2399825.76	575261 / 11073
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2509	22290	22210	22300	22210	22275	22260	-15	-30	19233	214064.59	42997	-2888
2510	22285	22215	22290	22200	22275	22245	-10	-40	88665	986393.61	107792	-2634
2511	22270	22195	22275	22190	22260	22230	-10	-40	18350	203996.19	37069	1857
2512	22265	22205	22270	22190	22245	22225	-20	-40	4313	47933.72	14319	648
2601	22265	22220	22260	22185	22230	22215	-35	-50	585	6499.04	4479	64
2602	22280	22235	22265	22190	22255	22225	-25	-55	51	566.86	2073	-2
2603	22335	22260	22280	22240	22255	22260	-80	-75	18	200.34	409	-3
2604	22350	22325	22330	22265	22270	22275	-80	-75	51	568.13	688	29
2605	22340	22345	22345	22265	22285	22285	-55	-55	44	490.34	798	9
2606	22345	22335	22340	22290	22290	22315	-55	-30	15	167.39	557	-5
2607	22335	22300	22305	22300	22300	22300	-35	-35	12	133.81	101	0
2608	22340	22345	22345	22295	22295	22320	-45	-20	2	22.32	17	1
Total									131339	1461036.34	211299 / -2924
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2509	16760	16755	16800	16730	16780	16760	20	0	22944	192314.60	41153	-3077
2510	16765	16745	16800	16740	16780	16765	15	0	18950	158868.04	43900	3230
2511	16780	16760	16810	16750	16790	16770	10	-10	1933	16212.73	9067	192
2512	16820	16830	16830	16775	16800	16800	-20	-20	31	260.42	1021	8
2601	16855	16875	16875	16800	16825	16830	-30	-25	7	58.92	256	3
2602	16895				16895	16895	0	0	0	0.00	27	0
2603	16880	16855	16855	16855	16855	16855	-25	-25	1	8.43	49	0
2604	16900				16900	16900	0	0	0	0.00	30	0
2605	16900	16965	16965	16950	16950	16955	50	55	8	67.84	37	1
2606	16910	16990	16990	16990	16990	16990	80	80	7	59.47	13	0
2607	16975				16975	16975	0	0	0	0.00	22	0
2608	16990				16990	16990	0	0	0	0.00	8	0
Total									43881	367850.44	95583 / 357
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2509	120070	119500	119920	119140	119460	119460	-610	-610	25665	306595.64	39059	-3316
2510	120190	119810	120080	119230	119610	119610	-580	-580	111254	1330800.07	111421	9036
2511	120410	119990	120250	119450	119800	119780	-610	-630	16361	195983.24	30143	3334
2512	120620	120280	120460	119740	120050	120010	-570	-610	1477	17726.23	10170	90
2601	120850	120650	120750	120000	120300	120330	-550	-520	7053	84873.60	25473	1792
2602	121070	120760	121070	120340	120590	120580	-480	-490	61	735.54	484	17
2603	121490	120780	121200	120600	120800	120810	-690	-680	27	326.21	271	8
2604	121620	121260	121260	121160	121160	121210	-460	-410	2	24.24	180	2
2605	121990	121530	121840	121090	121500	121370	-490	-620	264	3204.26	1510	82
2606	122370	121700	121940	121500	121770	121700	-600	-670	20	243.42	231	8
2607	122220	122010	122360	121730	121890	121990	-330	-230	38	463.58	144	19
2608	122880	122500	122680	122160	122160	122430	-720	-450	20	244.86	28	15
Total									162242	1941220.89	219114 / 11087
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2509	267650	267050	267530	265040	265930	266330	-1720	-1320	34599	921482.75	18073	-671
2510	267830	266500	267800	265330	266130	266530	-1700	-1300	23047	614282.29	19324	1225
2511	267910	267030	267910	265530	266430	266670	-1480	-1240	3468	92483.40	6629	462
2512	268060	267040	267890	265580	266510	266700	-1550	-1360	640	17069.35	2772	107
2601	268310	267300	267990	266000	266790	267070	-1520	-1240	200	5341.40	764	36
2602	267920	268090	268090	266530	266790	267140	-1130	-780	30	801.42	131	4
2603	267910	267610	267610	267350	267480	267450	-430	-460	13	347.69	127	0
2604	268440	268150	268620	267420	267420	268060	-1020	-380	3	80.42	45	1
2605	269900	268540	268900	267590	267590	268340	-2310	-1560	3	80.50	127	0
2606	269250	268810	268810	267740	268280	268190	-970	-1060	4	107.28	45	-1
2607	269440	269800	269800	266880	266920	268340	-2520	-1100	6	161.01	4	0
2608	269500	270160	270350	268940	268940	269810	-560	310	3	80.95	2	2
Total									62016	1652318.46	48043 / 1165
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2509	3140	3114	3140	3101	3129	3127	-11	-13	20089	125656.66	38195	-3467
2510	3122	3106	3134	3093	3116	3118	-6	-4	15245	95072.86	67059	-2079
2511	3131	3102	3142	3099	3121	3125	-10	-6	3338	20866.54	41826	-10
2512	3139	3108	3150	3108	3132	3133	-7	-6	989	6197.11	25223	84
2601	3149	3115	3160	3108	3138	3142	-11	-7	272174	1710580.02	182975	-3004
2602	3144	3113	3156	3113	3135	3135	-9	-9	132	827.83	1193	-19
2603	3145	3117	3152	3117	3132	3134	-13	-11	55	344.85	985	-1
2604	3142	3113	3150	3113	3129	3131	-13	-11	51	319.42	249	-7
2605	3143	3109	3152	3106	3136	3134	-7	-9	1172	7346.92	4490	10
2606	3146	3135	3155	3127	3135	3140	-11	-6	32	201.02	208	-3
2607	3162	3125	3150	3125	3147	3140	-15	-22	17	106.78	197	3
2608	3143	3140	3146	3139	3144	3141	1	-2	7	43.98	11	4
Total									313301	1967563.98	362611 / -8489

Home > Market Data > SHFE