SHFE Metals Close Price For August 26, 2025
Tuesday, Aug 26, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2509 | 79260 | 79640 | 79770 | 79060 | 79230 | 79450 | -30 | 190 | 40023 | 1589931.44 | 94146 | -17114 |
| 2510 | 79290 | 79600 | 79810 | 79040 | 79190 | 79460 | -100 | 170 | 68825 | 2734439.85 | 175488 | 5727 |
| 2511 | 79290 | 79790 | 79790 | 79040 | 79180 | 79440 | -110 | 150 | 21147 | 840030.56 | 84780 | 5107 |
| 2512 | 79230 | 79660 | 79740 | 79030 | 79160 | 79410 | -70 | 180 | 8277 | 328669.46 | 51049 | 2729 |
| 2601 | 79240 | 79640 | 79710 | 79020 | 79140 | 79410 | -100 | 170 | 2391 | 94943.35 | 25837 | 216 |
| 2602 | 79250 | 79570 | 79700 | 79010 | 79160 | 79340 | -90 | 90 | 907 | 35982.98 | 21231 | 278 |
| 2603 | 79240 | 79680 | 79680 | 79010 | 79150 | 79360 | -90 | 120 | 617 | 24483.74 | 14736 | 61 |
| 2604 | 79260 | 79680 | 79680 | 79120 | 79190 | 79390 | -70 | 130 | 156 | 6193.18 | 6777 | 85 |
| 2605 | 79350 | 79700 | 79700 | 79030 | 79160 | 79400 | -190 | 50 | 220 | 8734.49 | 4147 | 32 |
| 2606 | 79290 | 79580 | 79650 | 79080 | 79190 | 79380 | -100 | 90 | 168 | 6668.24 | 3108 | 1 |
| 2607 | 79350 | 79700 | 79700 | 79110 | 79110 | 79390 | -240 | 40 | 107 | 4247.69 | 819 | 30 |
| 2608 | 79380 | 79700 | 79700 | 79120 | 79120 | 79250 | -260 | -130 | 43 | 1703.88 | 135 | 20 |
| Total | | 142881 | 5676028.82 | 482253 / -2828 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2509 | 70290 | 70700 | 70860 | 70210 | 70300 | 70620 | 10 | 330 | 3257 | 115005.45 | 3142 | -643 |
| 2510 | 70380 | 70860 | 70900 | 70220 | 70330 | 70630 | -50 | 250 | 1882 | 66464.14 | 2090 | 447 |
| 2511 | 70530 | 70430 | 70680 | 69500 | 69860 | 70440 | -670 | -90 | 145 | 5107.49 | 64 | 53 |
| 2512 | 69780 | | | | 70180 | 70180 | 400 | 400 | 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 | 70490 | 70500 | 70490 | 70500 | 70490 | 700 | 690 | 2 | 70.50 | 2 | -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 | | 5286 | 186647.57 | 5304 / -144 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2509 | 20760 | 20800 | 20800 | 20700 | 20740 | 20750 | -20 | -10 | 29574 | 306873.07 | 103972 | -11596 |
| 2510 | 20740 | 20750 | 20775 | 20680 | 20715 | 20730 | -25 | -10 | 103054 | 1068247.72 | 251409 | 3066 |
| 2511 | 20710 | 20715 | 20745 | 20660 | 20705 | 20710 | -5 | 0 | 36684 | 379865.56 | 113637 | 9799 |
| 2512 | 20670 | 20675 | 20710 | 20630 | 20670 | 20670 | 0 | 0 | 7706 | 79660.24 | 57096 | 1948 |
| 2601 | 20640 | 20670 | 20690 | 20610 | 20635 | 20640 | -5 | 0 | 2926 | 30203.58 | 38318 | 651 |
| 2602 | 20665 | 20660 | 20675 | 20610 | 20640 | 20645 | -25 | -20 | 511 | 5275.19 | 15804 | 120 |
| 2603 | 20685 | 20670 | 20695 | 20630 | 20675 | 20660 | -10 | -25 | 92 | 950.48 | 8111 | 12 |
| 2604 | 20710 | 20670 | 20720 | 20660 | 20695 | 20695 | -15 | -15 | 57 | 589.92 | 2933 | -26 |
| 2605 | 20720 | 20705 | 20735 | 20675 | 20685 | 20705 | -35 | -15 | 24 | 248.47 | 1656 | -3 |
| 2606 | 20725 | 20730 | 20740 | 20685 | 20685 | 20715 | -40 | -10 | 20 | 207.18 | 812 | 0 |
| 2607 | 20720 | 20710 | 20750 | 20685 | 20685 | 20720 | -35 | 0 | 23 | 238.29 | 351 | -2 |
| 2608 | 20730 | 20750 | 20760 | 20750 | 20760 | 20755 | 30 | 25 | 3 | 31.14 | 39 | 3 |
| Total | | 180674 | 1872390.83 | 594138 / 3972 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2509 | 22365 | 22380 | 22380 | 22250 | 22285 | 22300 | -80 | -65 | 21703 | 242003.91 | 31369 | -7316 |
| 2510 | 22355 | 22355 | 22395 | 22245 | 22270 | 22305 | -85 | -50 | 93174 | 1039235.62 | 108718 | 3459 |
| 2511 | 22350 | 22385 | 22385 | 22250 | 22265 | 22300 | -85 | -50 | 27589 | 307676.39 | 42913 | 4705 |
| 2512 | 22345 | 22380 | 22385 | 22245 | 22270 | 22310 | -75 | -35 | 5873 | 65517.09 | 16441 | 1366 |
| 2601 | 22350 | 22365 | 22365 | 22245 | 22265 | 22290 | -85 | -60 | 1000 | 11146.99 | 4990 | 43 |
| 2602 | 22310 | 22315 | 22335 | 22260 | 22270 | 22290 | -40 | -20 | 171 | 1905.81 | 2159 | 43 |
| 2603 | 22380 | 22300 | 22355 | 22295 | 22320 | 22335 | -60 | -45 | 16 | 178.68 | 428 | 8 |
| 2604 | 22405 | 22400 | 22400 | 22320 | 22335 | 22360 | -70 | -45 | 25 | 279.52 | 711 | 14 |
| 2605 | 22400 | 22355 | 22390 | 22355 | 22355 | 22370 | -45 | -30 | 15 | 167.78 | 807 | 3 |
| 2606 | 22415 | 22405 | 22405 | 22350 | 22360 | 22365 | -55 | -50 | 19 | 212.48 | 559 | 6 |
| 2607 | 22450 | 22415 | 22440 | 22380 | 22380 | 22405 | -70 | -45 | 12 | 134.44 | 116 | 6 |
| 2608 | 22465 | | | | 22440 | 22440 | -25 | -25 | 0 | 0.00 | 24 | 0 |
| Total | | 149597 | 1668458.69 | 209235 / 2337 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2509 | 16830 | 16840 | 16945 | 16840 | 16910 | 16895 | 80 | 65 | 22230 | 187791.63 | 18541 | -9434 |
| 2510 | 16845 | 16865 | 16970 | 16860 | 16930 | 16915 | 85 | 70 | 45181 | 382169.34 | 50846 | 3330 |
| 2511 | 16865 | 16850 | 16955 | 16850 | 16920 | 16915 | 55 | 50 | 11291 | 95501.09 | 14678 | 4547 |
| 2512 | 16885 | 16915 | 16965 | 16875 | 16930 | 16930 | 45 | 45 | 459 | 3885.96 | 883 | -120 |
| 2601 | 16895 | 16940 | 16965 | 16880 | 16935 | 16945 | 40 | 50 | 27 | 228.80 | 264 | -1 |
| 2602 | 16945 | 16965 | 16970 | 16965 | 16970 | 16965 | 25 | 20 | 2 | 16.97 | 28 | 0 |
| 2603 | 16910 | 17010 | 17020 | 16995 | 17020 | 17005 | 110 | 95 | 3 | 25.51 | 47 | -2 |
| 2604 | 16900 | 16990 | 17050 | 16990 | 17045 | 17030 | 145 | 130 | 4 | 34.06 | 31 | 1 |
| 2605 | 17000 | 17070 | 17070 | 17030 | 17030 | 17050 | 30 | 50 | 2 | 17.05 | 37 | 0 |
| 2606 | 17055 | | | | 17055 | 17055 | 0 | 0 | 0 | 0.00 | 12 | 0 |
| 2607 | 16975 | 17085 | 17110 | 17085 | 17110 | 17095 | 135 | 120 | 2 | 17.10 | 20 | -2 |
| 2608 | 16990 | 17100 | 17100 | 17100 | 17100 | 17100 | 110 | 110 | 1 | 8.55 | 9 | 1 |
| Total | | 79202 | 669696.05 | 85396 / -1680 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2509 | 120100 | 120090 | 120510 | 119940 | 120180 | 120180 | 80 | 80 | 16990 | 204196.13 | 23410 | -7138 |
| 2510 | 120270 | 120310 | 120720 | 120120 | 120370 | 120350 | 100 | 80 | 88775 | 1068407.34 | 109267 | -1070 |
| 2511 | 120450 | 120650 | 120870 | 120280 | 120480 | 120500 | 30 | 50 | 20085 | 242034.87 | 40941 | 7434 |
| 2512 | 120680 | 120600 | 121090 | 120520 | 120700 | 120750 | 20 | 70 | 6451 | 77897.43 | 13041 | 2409 |
| 2601 | 120990 | 121050 | 121360 | 120810 | 120940 | 121010 | -50 | 20 | 7754 | 93832.90 | 27021 | 222 |
| 2602 | 121350 | 121350 | 121520 | 121160 | 121300 | 121230 | -50 | -120 | 117 | 1418.50 | 565 | 20 |
| 2603 | 121660 | 121440 | 121710 | 121440 | 121590 | 121530 | -70 | -130 | 38 | 461.84 | 298 | 2 |
| 2604 | 121850 | 121850 | 121870 | 121850 | 121870 | 121860 | 20 | 10 | 4 | 48.74 | 186 | 3 |
| 2605 | 122100 | 122390 | 122390 | 121950 | 122070 | 122100 | -30 | 0 | 239 | 2918.26 | 1784 | 98 |
| 2606 | 122600 | 122470 | 122560 | 122230 | 122230 | 122400 | -370 | -200 | 18 | 220.33 | 338 | -3 |
| 2607 | 122840 | 122750 | 122820 | 122450 | 122820 | 122710 | -20 | -130 | 10 | 122.72 | 144 | -3 |
| 2608 | 123310 | 123170 | 123170 | 123000 | 123130 | 123030 | -180 | -280 | 13 | 159.95 | 45 | 8 |
| Total | | 140494 | 1691719.00 | 217040 / 1982 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2509 | 269030 | 268690 | 270350 | 268330 | 269420 | 269350 | 390 | 320 | 26972 | 726502.21 | 9915 | -3625 |
| 2510 | 269340 | 269770 | 270690 | 268660 | 269760 | 269730 | 420 | 390 | 39088 | 1054348.13 | 25992 | 3430 |
| 2511 | 269660 | 269880 | 270800 | 268810 | 269920 | 269930 | 260 | 270 | 7154 | 193114.53 | 8214 | 496 |
| 2512 | 269710 | 270120 | 270700 | 268800 | 269820 | 269870 | 110 | 160 | 1752 | 47282.03 | 3874 | 507 |
| 2601 | 269710 | 269650 | 270660 | 268800 | 270070 | 269800 | 360 | 90 | 747 | 20154.71 | 1243 | 297 |
| 2602 | 269800 | 269870 | 270640 | 269680 | 270090 | 270010 | 290 | 210 | 16 | 432.02 | 139 | 4 |
| 2603 | 270160 | 270120 | 271060 | 270120 | 270540 | 270300 | 380 | 140 | 10 | 270.30 | 140 | 4 |
| 2604 | 271600 | 270500 | 270770 | 270430 | 270430 | 270550 | -1170 | -1050 | 5 | 135.28 | 54 | 4 |
| 2605 | 271840 | 270780 | 270780 | 270710 | 270710 | 270740 | -1130 | -1100 | 2 | 54.15 | 132 | -2 |
| 2606 | 271820 | 270320 | 271900 | 270240 | 271820 | 270910 | 0 | -910 | 14 | 379.27 | 52 | 5 |
| 2607 | 271600 | 270920 | 271500 | 270580 | 271500 | 270930 | -100 | -670 | 7 | 189.65 | 9 | 5 |
| 2608 | 272450 | 272680 | 272680 | 270700 | 271880 | 271730 | -570 | -720 | 6 | 163.04 | 5 | 2 |
| Total | | 75773 | 2043025.32 | 49769 / 1127 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2509 | 3157 | 3149 | 3164 | 3044 | 3046 | 3107 | -111 | -50 | 23616 | 146796.53 | 22125 | -9224 |
| 2510 | 3151 | 3141 | 3170 | 3044 | 3047 | 3117 | -104 | -34 | 63928 | 398588.98 | 38471 | -23947 |
| 2511 | 3158 | 3162 | 3179 | 3050 | 3052 | 3113 | -106 | -45 | 9972 | 62093.92 | 40798 | -984 |
| 2512 | 3167 | 3175 | 3189 | 3038 | 3058 | 3165 | -109 | -2 | 15575 | 98594.32 | 11880 | -13057 |
| 2601 | 3180 | 3184 | 3202 | 3065 | 3069 | 3129 | -111 | -51 | 421870 | 2640903.16 | 228725 | 34880 |
| 2602 | 3173 | 3196 | 3196 | 3065 | 3066 | 3125 | -107 | -48 | 2008 | 12553.44 | 2052 | 852 |
| 2603 | 3174 | 3180 | 3183 | 3070 | 3076 | 3123 | -98 | -51 | 382 | 2386.53 | 1087 | 107 |
| 2604 | 3172 | 3181 | 3182 | 3072 | 3077 | 3107 | -95 | -65 | 133 | 826.56 | 249 | -1 |
| 2605 | 3171 | 3164 | 3193 | 3076 | 3076 | 3122 | -95 | -49 | 3822 | 23867.47 | 5612 | 1001 |
| 2606 | 3175 | 3181 | 3183 | 3086 | 3086 | 3131 | -89 | -44 | 98 | 613.72 | 249 | 38 |
| 2607 | 3175 | 3163 | 3163 | 3086 | 3086 | 3114 | -89 | -61 | 141 | 878.23 | 230 | 24 |
| 2608 | 3186 | 3135 | 3135 | 3090 | 3090 | 3111 | -96 | -75 | 6 | 37.34 | 23 | 4 |
| Total | | 541551 | 3388140.21 | 351501 / -10307 |
豫公网安备41010502003434号