SHFE Metals Close Price For September 4, 2025
Thursday, Sep 04, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2509 | 80270 | 80070 | 80400 | 79600 | 79800 | 79910 | -470 | -360 | 17160 | 685671.00 | 43835 | -3645 |
| 2510 | 80180 | 80000 | 80430 | 79550 | 79770 | 79980 | -410 | -200 | 77199 | 3087229.12 | 184021 | -8088 |
| 2511 | 80170 | 79990 | 80390 | 79520 | 79740 | 79960 | -430 | -210 | 36916 | 1475915.31 | 130271 | 1770 |
| 2512 | 80130 | 80000 | 80350 | 79470 | 79680 | 79910 | -450 | -220 | 11788 | 470991.87 | 68940 | -121 |
| 2601 | 80010 | 79990 | 80300 | 79450 | 79650 | 79870 | -360 | -140 | 4740 | 189315.23 | 29519 | -59 |
| 2602 | 80030 | 79950 | 80320 | 79460 | 79640 | 79930 | -390 | -100 | 1736 | 69379.59 | 22662 | -206 |
| 2603 | 80050 | 80050 | 80310 | 79470 | 79640 | 79850 | -410 | -200 | 690 | 27551.67 | 15144 | -15 |
| 2604 | 80000 | 80140 | 80320 | 79510 | 79650 | 79910 | -350 | -90 | 200 | 7991.06 | 6861 | -2 |
| 2605 | 79840 | 80000 | 80340 | 79520 | 79610 | 79980 | -230 | 140 | 236 | 9438.37 | 4734 | -6 |
| 2606 | 80070 | 80000 | 80290 | 79550 | 79660 | 79790 | -410 | -280 | 59 | 2353.93 | 3022 | -19 |
| 2607 | 80050 | 80050 | 80240 | 79520 | 79620 | 79820 | -430 | -230 | 72 | 2873.84 | 967 | -1 |
| 2608 | 80070 | 80100 | 80250 | 79540 | 79620 | 79860 | -450 | -210 | 96 | 3833.44 | 293 | 50 |
| Total | | 150892 | 6032544.42 | 510269 / -10342 |
| efp | | | 80350 | 80350 | | | | | 5 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2509 | 70130 | | | | 70130 | 70130 | 0 | 0 | 0 | 0.00 | 1770 | 0 |
| 2510 | 71240 | 71080 | 71450 | 70610 | 70780 | 71020 | -460 | -220 | 4888 | 173588.41 | 4516 | -16 |
| 2511 | 71160 | 71120 | 71440 | 70680 | 70830 | 71020 | -330 | -140 | 732 | 25995.73 | 423 | 118 |
| 2512 | 71460 | | | | 71100 | 71100 | -360 | -360 | 0 | 0.00 | 1 | 0 |
| 2601 | 70590 | 71350 | 71350 | 71210 | 71210 | 71280 | 620 | 690 | 2 | 71.28 | 2 | -1 |
| 2602 | 70700 | | | | 70700 | 70700 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2603 | 71400 | 71360 | 71360 | 71360 | 71360 | 71360 | -40 | -40 | 1 | 35.68 | 3 | 1 |
| 2604 | 70710 | 71200 | 71200 | 71200 | 71200 | 71200 | 490 | 490 | 1 | 35.60 | 0 | -1 |
| 2605 | 70710 | 71170 | 71170 | 71170 | 71170 | 71170 | 460 | 460 | 2 | 71.17 | 0 | -2 |
| 2606 | 70700 | | | | 70700 | 70700 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2607 | 70600 | | | | 70600 | 70600 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2608 | 70440 | | | | 70440 | 70440 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 5626 | 199797.87 | 6715 / 99 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2509 | 20755 | 20715 | 20760 | 20550 | 20620 | 20630 | -135 | -125 | 14600 | 150607.08 | 28290 | -7450 |
| 2510 | 20765 | 20710 | 20765 | 20525 | 20605 | 20635 | -160 | -130 | 151216 | 1560377.24 | 206617 | -11422 |
| 2511 | 20755 | 20720 | 20755 | 20530 | 20600 | 20630 | -155 | -125 | 72046 | 743284.96 | 162581 | 3399 |
| 2512 | 20740 | 20700 | 20735 | 20540 | 20600 | 20620 | -140 | -120 | 22678 | 233851.19 | 68018 | 2334 |
| 2601 | 20735 | 20685 | 20725 | 20520 | 20565 | 20615 | -170 | -120 | 7293 | 75174.25 | 44546 | 679 |
| 2602 | 20725 | 20710 | 20715 | 20515 | 20570 | 20590 | -155 | -135 | 2019 | 20785.90 | 18555 | 715 |
| 2603 | 20735 | 20745 | 20750 | 20550 | 20600 | 20635 | -135 | -100 | 397 | 4096.91 | 9505 | 64 |
| 2604 | 20775 | 20795 | 20795 | 20600 | 20645 | 20665 | -130 | -110 | 230 | 2376.96 | 3920 | 126 |
| 2605 | 20795 | 20775 | 20790 | 20605 | 20680 | 20675 | -115 | -120 | 119 | 1230.29 | 2077 | 36 |
| 2606 | 20830 | 20710 | 20740 | 20635 | 20670 | 20690 | -160 | -140 | 34 | 351.79 | 918 | 10 |
| 2607 | 20805 | 20805 | 20805 | 20675 | 20730 | 20720 | -75 | -85 | 5 | 51.80 | 440 | 1 |
| 2608 | 20820 | 20705 | 20725 | 20650 | 20680 | 20690 | -140 | -130 | 20 | 206.91 | 73 | 8 |
| Total | | 270657 | 2792395.28 | 545540 / -11500 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2509 | 22275 | 22210 | 22275 | 21970 | 22100 | 22085 | -175 | -190 | 3795 | 41908.51 | 8355 | -1255 |
| 2510 | 22305 | 22240 | 22325 | 22000 | 22120 | 22135 | -185 | -170 | 171243 | 1895334.58 | 118873 | 14140 |
| 2511 | 22300 | 22280 | 22330 | 22010 | 22120 | 22140 | -180 | -160 | 70781 | 783628.74 | 70099 | 3819 |
| 2512 | 22305 | 22285 | 22345 | 22025 | 22125 | 22170 | -180 | -135 | 20602 | 228376.17 | 23976 | 1367 |
| 2601 | 22310 | 22285 | 22345 | 22045 | 22140 | 22135 | -170 | -175 | 1237 | 13693.24 | 5986 | 282 |
| 2602 | 22290 | 22320 | 22320 | 22065 | 22155 | 22110 | -135 | -180 | 232 | 2565.22 | 2289 | 14 |
| 2603 | 22350 | 22315 | 22355 | 22090 | 22155 | 22140 | -195 | -210 | 103 | 1140.24 | 523 | 15 |
| 2604 | 22365 | 22270 | 22280 | 22110 | 22140 | 22180 | -225 | -185 | 45 | 499.08 | 775 | 13 |
| 2605 | 22390 | 22320 | 22320 | 22085 | 22205 | 22185 | -185 | -205 | 65 | 721.08 | 842 | 8 |
| 2606 | 22405 | 22190 | 22215 | 22125 | 22210 | 22160 | -195 | -245 | 28 | 310.28 | 551 | 3 |
| 2607 | 22380 | 22315 | 22315 | 22145 | 22165 | 22190 | -215 | -190 | 32 | 355.06 | 120 | -4 |
| 2608 | 22400 | 22315 | 22315 | 22150 | 22150 | 22185 | -250 | -215 | 11 | 122.03 | 35 | -3 |
| Total | | 268174 | 2968654.21 | 232424 / 18399 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2509 | 16820 | 16810 | 16830 | 16790 | 16805 | 16810 | -15 | -10 | 665 | 5590.66 | 4940 | -355 |
| 2510 | 16870 | 16865 | 16890 | 16835 | 16860 | 16865 | -10 | -5 | 25910 | 218500.15 | 50042 | -596 |
| 2511 | 16885 | 16895 | 16895 | 16850 | 16870 | 16875 | -15 | -10 | 8442 | 71229.70 | 26091 | 730 |
| 2512 | 16895 | 16910 | 16910 | 16855 | 16895 | 16890 | 0 | -5 | 475 | 4011.42 | 1513 | -10 |
| 2601 | 16910 | 16910 | 16920 | 16870 | 16890 | 16880 | -20 | -30 | 62 | 523.42 | 292 | -2 |
| 2602 | 16910 | | | | 16910 | 16910 | 0 | 0 | 0 | 0.00 | 22 | 0 |
| 2603 | 16960 | 16950 | 16985 | 16945 | 16945 | 16960 | -15 | 0 | 5 | 42.41 | 54 | 0 |
| 2604 | 17005 | | | | 16995 | 16995 | -10 | -10 | 0 | 0.00 | 31 | 0 |
| 2605 | 17010 | | | | 17010 | 17010 | 0 | 0 | 0 | 0.00 | 55 | 0 |
| 2606 | 17040 | 17020 | 17020 | 17020 | 17020 | 17020 | -20 | -20 | 1 | 8.51 | 30 | 0 |
| 2607 | 17090 | 17050 | 17050 | 17050 | 17050 | 17050 | -40 | -40 | 10 | 85.25 | 80 | 10 |
| 2608 | 17100 | 17080 | 17080 | 17080 | 17080 | 17080 | -20 | -20 | 2 | 17.08 | 23 | 0 |
| Total | | 35572 | 300008.60 | 83173 / -223 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2509 | 121290 | 121780 | 121910 | 120430 | 120650 | 121070 | -640 | -220 | 282 | 3414.32 | 6690 | -36 |
| 2510 | 121500 | 121930 | 122390 | 120650 | 120850 | 121510 | -650 | 10 | 104598 | 1271061.21 | 82558 | -2171 |
| 2511 | 121630 | 122000 | 122490 | 120780 | 120990 | 121500 | -640 | -130 | 34780 | 422604.95 | 61118 | 1147 |
| 2512 | 121830 | 121830 | 122690 | 121000 | 121210 | 121730 | -620 | -100 | 6316 | 76890.29 | 25939 | 404 |
| 2601 | 122050 | 122270 | 122860 | 121180 | 121400 | 121950 | -650 | -100 | 9501 | 115866.96 | 26332 | 113 |
| 2602 | 122320 | 122710 | 123090 | 121480 | 121720 | 122290 | -600 | -30 | 306 | 3742.16 | 829 | 156 |
| 2603 | 122600 | 123130 | 123240 | 121800 | 122010 | 122580 | -590 | -20 | 50 | 612.92 | 446 | 9 |
| 2604 | 122900 | 123450 | 123560 | 122080 | 122470 | 123220 | -430 | 320 | 40 | 492.89 | 194 | -16 |
| 2605 | 123070 | 123480 | 123940 | 122280 | 122300 | 122920 | -770 | -150 | 277 | 3404.97 | 2057 | 65 |
| 2606 | 123320 | 123700 | 124340 | 122620 | 122720 | 123610 | -600 | 290 | 90 | 1112.52 | 513 | 46 |
| 2607 | 123440 | 124280 | 124280 | 122790 | 122930 | 123650 | -510 | 210 | 12 | 148.38 | 120 | -1 |
| 2608 | 124040 | 124600 | 124600 | 122850 | 123100 | 123810 | -940 | -230 | 22 | 272.40 | 62 | -1 |
| Total | | 156274 | 1899623.97 | 206858 / -285 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2509 | 272650 | 272700 | 273440 | 271000 | 271820 | 272280 | -830 | -370 | 602 | 16391.41 | 1886 | 140 |
| 2510 | 273110 | 272830 | 274150 | 271330 | 272020 | 272800 | -1090 | -310 | 64984 | 1772793.99 | 31788 | -2211 |
| 2511 | 273310 | 272880 | 274410 | 271600 | 272370 | 273040 | -940 | -270 | 12814 | 349885.62 | 16207 | -211 |
| 2512 | 273250 | 273210 | 274400 | 271630 | 272480 | 273170 | -770 | -80 | 3901 | 106565.23 | 6952 | 243 |
| 2601 | 273230 | 272760 | 274040 | 271350 | 272070 | 272850 | -1160 | -380 | 1421 | 38772.28 | 3045 | 226 |
| 2602 | 273190 | 273400 | 273760 | 271280 | 271950 | 272590 | -1240 | -600 | 84 | 2289.83 | 444 | 30 |
| 2603 | 273880 | 274070 | 274150 | 271500 | 272300 | 272670 | -1580 | -1210 | 19 | 518.09 | 245 | 7 |
| 2604 | 274470 | | | | 273030 | 273030 | -1440 | -1440 | 0 | 0.00 | 54 | 0 |
| 2605 | 273540 | | | | 272840 | 272840 | -700 | -700 | 0 | 0.00 | 118 | 0 |
| 2606 | 273820 | 274690 | 274690 | 273130 | 273130 | 273740 | -690 | -80 | 3 | 82.12 | 97 | 0 |
| 2607 | 274280 | 273700 | 273700 | 273700 | 273700 | 273700 | -580 | -580 | 1 | 27.37 | 4 | -1 |
| 2608 | 274450 | 274450 | 274450 | 274450 | 274450 | 274450 | 0 | 0 | 1 | 27.45 | 9 | 0 |
| Total | | 83830 | 2287353.40 | 60849 / -1777 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2509 | 2987 | 2964 | 2964 | 2936 | 2948 | 2950 | -39 | -37 | 405 | 2389.89 | 3930 | -330 |
| 2510 | 3005 | 2978 | 2988 | 2945 | 2963 | 2962 | -42 | -43 | 16556 | 98091.81 | 25013 | -1637 |
| 2511 | 3009 | 2985 | 2985 | 2950 | 2967 | 2966 | -42 | -43 | 5877 | 34869.32 | 41686 | 67 |
| 2512 | 3018 | 2990 | 2990 | 2953 | 2980 | 2966 | -38 | -52 | 3034 | 18002.35 | 6098 | -1090 |
| 2601 | 3024 | 2998 | 2998 | 2954 | 2980 | 2973 | -44 | -51 | 279608 | 1662632.51 | 251792 | 3752 |
| 2602 | 3016 | 2994 | 2994 | 2952 | 2978 | 2970 | -38 | -46 | 4044 | 24022.22 | 14400 | 1532 |
| 2603 | 3024 | 2990 | 2992 | 2959 | 2988 | 2974 | -36 | -50 | 426 | 2533.98 | 1407 | 20 |
| 2604 | 3038 | 2992 | 3008 | 2968 | 3002 | 2988 | -36 | -50 | 88 | 525.90 | 358 | 43 |
| 2605 | 3040 | 3011 | 3016 | 2976 | 3008 | 2996 | -32 | -44 | 2504 | 15005.73 | 7403 | 362 |
| 2606 | 3044 | 3006 | 3017 | 2982 | 3016 | 2996 | -28 | -48 | 21 | 125.87 | 260 | 9 |
| 2607 | 3047 | 3013 | 3021 | 2984 | 3016 | 3002 | -31 | -45 | 97 | 582.53 | 285 | 13 |
| 2608 | 3033 | 3048 | 3048 | 2988 | 3004 | 2999 | -29 | -34 | 31 | 185.96 | 40 | 2 |
| Total | | 312691 | 1858968.07 | 352672 / 2743 |
| efp | | | 2987 | 2987 | | | | | 255 | | | |
豫公网安备41010502003434号