SHFE Metals Close Price For August 25, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2509	78710	78710	79830	78710	79690	79260	980	550	59723	2366988.20	111351	-9551
2510	78700	78680	79860	78670	79690	79290	990	590	87895	3485011.98	169761	20929
2511	78660	78620	79820	78620	79680	79290	1020	630	25420	1007776.51	79673	7970
2512	78630	78560	79760	78560	79660	79230	1030	600	9858	390566.03	48320	2525
2601	78630	78610	79740	78610	79640	79240	1010	610	4084	161828.12	25621	642
2602	78620	78630	79720	78630	79600	79250	980	630	2006	79490.54	20953	550
2603	78630	78750	79680	78700	79560	79240	930	610	741	29360.49	14675	197
2604	78650	78810	79650	78770	79590	79260	940	610	321	12721.71	6692	55
2605	78710	78800	79690	78800	79600	79350	890	640	263	10435.45	4115	-17
2606	78720	78800	79650	78800	79610	79290	890	570	416	16492.84	3107	150
2607	78720	78810	79650	78810	79590	79350	870	630	194	7697.63	789	66
2608	78730	79150	79650	79150	79630	79380	900	650	64	2540.46	115	27
Total									190985	7570909.93	485172 / 23543
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2509	69810	69780	70880	69720	70710	70290	900	480	3291	115669.92	3785	-187
2510	69840	69880	70940	69880	70790	70380	950	540	1370	48212.83	1643	279
2511	69880	70490	70650	70490	70650	70530	770	650	4	141.07	11	2
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	69800				69800	69800	0	0	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									4665	164023.81	5448 / 94
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2509	20685	20630	20815	20630	20785	20760	100	75	42602	442228.80	115632	-11018
2510	20670	20625	20800	20620	20770	20740	100	70	146160	1515978.85	248343	11056
2511	20630	20575	20755	20575	20740	20710	110	80	46927	486026.80	103838	12504
2512	20590	20535	20720	20535	20705	20670	115	80	11511	118992.61	55148	2240
2601	20570	20535	20695	20530	20680	20640	110	70	4167	43009.53	37667	-98
2602	20565	20535	20695	20535	20685	20665	120	100	1338	13827.20	15684	-89
2603	20605	20585	20715	20585	20710	20685	105	80	722	7467.98	8099	236
2604	20605	20610	20740	20610	20725	20710	120	105	400	4142.03	2959	-8
2605	20625	20680	20750	20675	20740	20720	115	95	392	4061.43	1659	-4
2606	20640	20680	20750	20680	20740	20725	100	85	176	1824.08	812	31
2607	20630	20700	20755	20695	20755	20720	125	90	177	1833.90	353	82
2608	20660	20695	20760	20695	20735	20730	75	70	15	155.49	36	12
Total									254587	2639548.69	590230 / 14944
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2509	22260	22230	22455	22210	22375	22365	115	105	28916	323364.51	38412	-4599
2510	22245	22220	22465	22200	22395	22355	150	110	131380	1468595.74	105259	-2533
2511	22230	22210	22445	22185	22390	22350	160	120	26866	300276.92	38208	1139
2512	22225	22245	22435	22180	22385	22345	160	120	6011	67161.81	15075	756
2601	22215	22175	22415	22170	22380	22350	165	135	1849	20665.45	4947	468
2602	22225	22245	22425	22210	22370	22310	145	85	177	1974.83	2116	43
2603	22260	22270	22450	22265	22415	22380	155	120	38	425.26	420	11
2604	22275	22285	22460	22255	22440	22405	165	130	53	593.85	697	9
2605	22285	22275	22445	22275	22445	22400	160	115	28	313.64	804	6
2606	22315	22325	22460	22325	22450	22415	135	100	16	179.35	553	-4
2607	22300	22330	22500	22330	22460	22450	160	150	19	213.32	110	9
2608	22320	22415	22485	22415	22480	22465	160	145	10	112.34	24	7
Total									195363	2183877.00	206625 / -4688
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2509	16760	16790	16895	16755	16845	16830	85	70	40291	339123.95	27628	-13537
2510	16765	16815	16900	16765	16865	16845	100	80	49559	417499.36	47516	3616
2511	16770	16825	16905	16785	16870	16865	100	95	6524	55027.18	10131	1064
2512	16800	16825	16915	16825	16895	16885	95	85	226	1908.43	1003	-18
2601	16830	16875	16950	16875	16915	16895	85	65	47	397.08	265	9
2602	16895	16985	16985	16920	16930	16945	35	50	3	25.42	28	1
2603	16855				16910	16910	55	55	0	0.00	49	0
2604	16900				16900	16900	0	0	0	0.00	30	0
2605	16955				17000	17000	45	45	0	0.00	37	0
2606	16990	17055	17055	17055	17055	17055	65	65	1	8.53	12	-1
2607	16975				16975	16975	0	0	0	0.00	22	0
2608	16990				16990	16990	0	0	0	0.00	8	0
Total									96651	813989.94	86729 / -8866
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2509	119460	119600	120500	119430	120070	120100	610	640	29733	357104.97	31035	-8024
2510	119610	119550	120690	119530	120310	120270	700	660	119179	1433401.28	110337	-1084
2511	119780	119800	120870	119710	120450	120450	670	670	17204	207232.44	33507	3364
2512	120010	120100	121140	120100	120780	120680	770	670	2634	31787.13	10632	462
2601	120330	120380	121400	120330	121050	120990	720	660	8519	103071.60	26799	1326
2602	120580	120940	121550	120890	121220	121350	640	770	181	2196.60	545	61
2603	120810	121370	121900	121370	121900	121660	1090	850	56	681.32	296	25
2604	121210	121700	122040	121690	122040	121850	830	640	7	85.30	183	3
2605	121370	121640	122510	121640	122130	122100	760	730	486	5934.18	1686	176
2606	121700	122300	122780	122160	122520	122600	820	900	121	1483.52	341	110
2607	121990	122810	123010	122610	122610	122840	620	850	6	73.71	147	3
2608	122430	123160	124070	122870	123180	123310	750	880	19	234.30	37	9
Total									178145	2143286.34	215545 / -3569
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2509	266330	266000	271090	266000	269570	269030	3240	2700	61447	1653161.43	13649	-4424
2510	266530	266590	271350	266220	269890	269340	3360	2810	52881	1424341.52	22562	3238
2511	266670	266480	271410	266480	270060	269660	3390	2990	9436	254452.85	7718	1089
2512	266700	266990	271500	266930	270160	269710	3460	3010	2512	67751.51	3367	595
2601	267070	267070	271550	267070	270190	269710	3120	2640	761	20525.23	946	182
2602	267140	267890	271470	267890	270560	269800	3420	2660	28	755.45	135	4
2603	267450	268000	271370	268000	271050	270160	3600	2710	22	594.37	136	9
2604	268060	270150	273890	269710	271330	271600	3270	3540	11	298.76	50	5
2605	268340	271470	274230	270770	271800	271840	3460	3500	15	407.77	134	7
2606	268190	271000	273280	271000	271750	271820	3560	3630	17	462.10	47	2
2607	268340	271600	271600	271600	271600	271600	3260	3260	1	27.16	4	0
2608	269810	272450	272450	272450	272450	272450	2640	2640	1	27.25	3	1
Total									127132	3422805.39	48751 / 708
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2509	3127	3144	3185	3110	3150	3157	23	30	35945	227002.37	30886	-7356
2510	3118	3104	3186	3104	3156	3151	38	33	40897	257777.24	62418	-4641
2511	3125	3113	3193	3113	3161	3158	36	33	9306	58788.27	41782	-44
2512	3133	3144	3203	3140	3175	3167	42	34	3058	19373.66	24937	-286
2601	3142	3141	3216	3141	3184	3180	42	38	455135	2895184.34	193845	10870
2602	3135	3161	3205	3152	3187	3173	52	38	139	882.31	1200	7
2603	3134	3152	3201	3150	3181	3174	47	40	248	1574.50	980	-5
2604	3131	3156	3196	3152	3181	3172	50	41	100	634.47	250	1
2605	3134	3143	3199	3138	3179	3171	45	37	3156	20019.08	4611	121
2606	3140	3159	3197	3158	3179	3175	39	35	73	463.60	211	3
2607	3140	3176	3197	3158	3182	3175	42	35	86	546.15	206	9
2608	3141	3167	3225	3150	3175	3186	34	45	14	89.21	19	8
Total									548157	3482335.18	361345 / -1313

Home > Market Data > SHFE