SHFE Metals Close Price For September 8, 2025
Monday, Sep 08, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2509 | 79980 | 80370 | 80380 | 79490 | 79700 | 79710 | -280 | -270 | 20785 | 828462.58 | 32390 | -7230 |
| 2510 | 79940 | 80290 | 80410 | 79400 | 79650 | 79730 | -290 | -210 | 90838 | 3621314.97 | 178303 | -8849 |
| 2511 | 79930 | 80260 | 80380 | 79380 | 79620 | 79690 | -310 | -240 | 43807 | 1745674.41 | 134526 | -569 |
| 2512 | 79880 | 80460 | 80460 | 79340 | 79580 | 79660 | -300 | -220 | 18084 | 720312.47 | 69135 | -955 |
| 2601 | 79900 | 80290 | 80300 | 79310 | 79580 | 79620 | -320 | -280 | 5250 | 209026.08 | 31138 | 1311 |
| 2602 | 79890 | 80320 | 80320 | 79340 | 79570 | 79620 | -320 | -270 | 1363 | 54263.54 | 22831 | 80 |
| 2603 | 79850 | 80340 | 80340 | 79370 | 79570 | 79620 | -280 | -230 | 566 | 22534.27 | 15412 | 155 |
| 2604 | 79890 | 80290 | 80290 | 79380 | 79620 | 79640 | -270 | -250 | 173 | 6889.41 | 6873 | 22 |
| 2605 | 80000 | 80270 | 80270 | 79450 | 79600 | 79680 | -400 | -320 | 262 | 10439.12 | 4817 | 9 |
| 2606 | 79900 | 80240 | 80250 | 79400 | 79660 | 79640 | -240 | -260 | 200 | 7964.08 | 3112 | 97 |
| 2607 | 79880 | 80160 | 80160 | 79450 | 79640 | 79680 | -240 | -200 | 92 | 3665.62 | 991 | 14 |
| 2608 | 79920 | 80250 | 80250 | 79450 | 79720 | 79710 | -200 | -210 | 150 | 5978.61 | 296 | -10 |
| Total | | 181570 | 7236525.12 | 499824 / -15925 |
| efp | | | 80120 | 80050 | | | | | 130 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2509 | 70330 | | | | 70330 | 70330 | 0 | 0 | 0 | 0.00 | 1770 | 0 |
| 2510 | 70890 | 71190 | 71360 | 70440 | 70770 | 70780 | -120 | -110 | 6059 | 214436.98 | 4242 | -456 |
| 2511 | 70950 | 71240 | 71330 | 70500 | 70810 | 70810 | -140 | -140 | 640 | 22659.57 | 587 | 159 |
| 2512 | 70790 | | | | 70790 | 70790 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2601 | 71280 | 71000 | 71000 | 70630 | 70630 | 70810 | -650 | -470 | 2 | 70.82 | 1 | -1 |
| 2602 | 70900 | | | | 70900 | 70900 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2603 | 71360 | 70820 | 70820 | 70820 | 70820 | 70820 | -540 | -540 | 1 | 35.41 | 2 | -1 |
| 2604 | 71200 | | | | 71200 | 71200 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2605 | 71170 | | | | 71170 | 71170 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2606 | 70700 | | | | 70700 | 70700 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2607 | 70900 | | | | 70900 | 70900 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2608 | 70800 | | | | 70800 | 70800 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 6702 | 237202.77 | 6602 / -299 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2509 | 20675 | 20750 | 20780 | 20660 | 20725 | 20690 | 50 | 15 | 8895 | 92029.18 | 20820 | -3975 |
| 2510 | 20670 | 20750 | 20790 | 20655 | 20720 | 20710 | 50 | 40 | 107519 | 1113392.21 | 195780 | -1613 |
| 2511 | 20655 | 20750 | 20770 | 20640 | 20690 | 20695 | 35 | 40 | 48165 | 498410.00 | 161713 | -1194 |
| 2512 | 20640 | 20690 | 20750 | 20630 | 20685 | 20670 | 45 | 30 | 20459 | 211469.84 | 69883 | 1672 |
| 2601 | 20625 | 20700 | 20730 | 20610 | 20660 | 20655 | 35 | 30 | 4545 | 46938.58 | 46114 | 824 |
| 2602 | 20625 | 20710 | 20735 | 20615 | 20660 | 20650 | 35 | 25 | 940 | 9707.48 | 18767 | 25 |
| 2603 | 20665 | 20750 | 20805 | 20650 | 20695 | 20685 | 30 | 20 | 260 | 2689.43 | 9552 | -32 |
| 2604 | 20700 | 20750 | 20785 | 20685 | 20720 | 20700 | 20 | 0 | 246 | 2546.60 | 4051 | 46 |
| 2605 | 20725 | 20765 | 20800 | 20710 | 20725 | 20750 | 0 | 25 | 77 | 798.89 | 2181 | 12 |
| 2606 | 20740 | 20790 | 20790 | 20710 | 20750 | 20735 | 10 | -5 | 16 | 165.91 | 868 | -6 |
| 2607 | 20750 | 20785 | 20785 | 20720 | 20720 | 20755 | -30 | 5 | 7 | 72.65 | 438 | 0 |
| 2608 | 20720 | 20845 | 20845 | 20700 | 20700 | 20755 | -20 | 35 | 4 | 41.51 | 81 | 0 |
| Total | | 191133 | 1978262.25 | 530248 / -4241 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2509 | 22070 | 22200 | 22295 | 22120 | 22190 | 22185 | 120 | 115 | 3505 | 38885.25 | 6055 | -1105 |
| 2510 | 22115 | 22250 | 22350 | 22150 | 22270 | 22245 | 155 | 130 | 133585 | 1485994.76 | 105501 | -5809 |
| 2511 | 22115 | 22250 | 22330 | 22155 | 22255 | 22235 | 140 | 120 | 54755 | 608875.52 | 71527 | 153 |
| 2512 | 22120 | 22250 | 22335 | 22160 | 22260 | 22240 | 140 | 120 | 13112 | 145826.90 | 25073 | -62 |
| 2601 | 22125 | 22290 | 22335 | 22165 | 22280 | 22250 | 155 | 125 | 1355 | 15077.20 | 5965 | -23 |
| 2602 | 22165 | 22320 | 22320 | 22160 | 22270 | 22235 | 105 | 70 | 91 | 1011.82 | 2229 | -25 |
| 2603 | 22175 | 22320 | 22365 | 22180 | 22285 | 22275 | 110 | 100 | 88 | 980.17 | 563 | 12 |
| 2604 | 22165 | 22345 | 22345 | 22250 | 22275 | 22270 | 110 | 105 | 58 | 645.95 | 788 | 7 |
| 2605 | 22185 | 22350 | 22385 | 22235 | 22305 | 22285 | 120 | 100 | 32 | 356.57 | 828 | -16 |
| 2606 | 22220 | 22410 | 22410 | 22265 | 22265 | 22310 | 45 | 90 | 11 | 122.73 | 545 | -7 |
| 2607 | 22225 | 22365 | 22375 | 22270 | 22305 | 22340 | 80 | 115 | 7 | 78.19 | 120 | 0 |
| 2608 | 22205 | 22305 | 22330 | 22305 | 22325 | 22315 | 120 | 110 | 4 | 44.64 | 35 | 0 |
| Total | | 206603 | 2297899.67 | 219229 / -6875 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2509 | 16815 | 16850 | 16860 | 16775 | 16825 | 16835 | 10 | 20 | 925 | 7786.93 | 4525 | -5 |
| 2510 | 16880 | 16915 | 16925 | 16830 | 16895 | 16890 | 15 | 10 | 40658 | 343372.27 | 48884 | -542 |
| 2511 | 16885 | 16915 | 16925 | 16850 | 16895 | 16890 | 10 | 5 | 13686 | 115593.94 | 28464 | 1546 |
| 2512 | 16900 | 16930 | 16940 | 16865 | 16900 | 16905 | 0 | 5 | 804 | 6796.51 | 1577 | 59 |
| 2601 | 16910 | 16940 | 16940 | 16885 | 16930 | 16915 | 20 | 5 | 50 | 422.89 | 277 | -10 |
| 2602 | 16925 | | | | 16925 | 16925 | 0 | 0 | 0 | 0.00 | 22 | 0 |
| 2603 | 16960 | | | | 16960 | 16960 | 0 | 0 | 0 | 0.00 | 54 | 0 |
| 2604 | 16995 | 17010 | 17010 | 16980 | 16980 | 16995 | -15 | 0 | 2 | 17.00 | 32 | 1 |
| 2605 | 16995 | | | | 16995 | 16995 | 0 | 0 | 0 | 0.00 | 55 | 0 |
| 2606 | 17020 | 17040 | 17050 | 16995 | 17020 | 17015 | 0 | -5 | 17 | 144.65 | 25 | -5 |
| 2607 | 17065 | 17035 | 17045 | 17015 | 17035 | 17020 | -30 | -45 | 27 | 229.82 | 69 | -7 |
| 2608 | 17080 | 17065 | 17065 | 17055 | 17065 | 17060 | -15 | -20 | 4 | 34.13 | 23 | 0 |
| Total | | 56173 | 474398.12 | 84007 / 1037 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2509 | 120700 | 121480 | 121820 | 120600 | 121820 | 121240 | 1120 | 540 | 894 | 10838.86 | 6636 | 0 |
| 2510 | 121100 | 121720 | 122250 | 120930 | 122140 | 121510 | 1040 | 410 | 92780 | 1127448.48 | 77473 | -5166 |
| 2511 | 121240 | 121810 | 122370 | 121110 | 122250 | 121660 | 1010 | 420 | 29626 | 360441.43 | 60193 | -1431 |
| 2512 | 121450 | 122230 | 122540 | 121340 | 122480 | 121870 | 1030 | 420 | 5744 | 70003.15 | 26304 | -74 |
| 2601 | 121700 | 122390 | 122810 | 121560 | 122740 | 122130 | 1040 | 430 | 8354 | 102030.19 | 27184 | 264 |
| 2602 | 121950 | 122570 | 123030 | 121820 | 122930 | 122430 | 980 | 480 | 245 | 2999.64 | 932 | 78 |
| 2603 | 122210 | 123010 | 123230 | 122150 | 123230 | 122760 | 1020 | 550 | 127 | 1559.13 | 509 | 51 |
| 2604 | 122410 | 123190 | 123430 | 122490 | 123430 | 122950 | 1020 | 540 | 29 | 356.56 | 193 | -2 |
| 2605 | 122470 | 123350 | 123710 | 122390 | 123710 | 122930 | 1240 | 460 | 320 | 3933.93 | 2137 | 0 |
| 2606 | 122860 | 123400 | 123940 | 122900 | 123870 | 123420 | 1010 | 560 | 56 | 691.17 | 540 | 12 |
| 2607 | 123070 | 123650 | 123650 | 123340 | 123340 | 123570 | 270 | 500 | 5 | 61.79 | 126 | 0 |
| 2608 | 123420 | 123710 | 124500 | 123680 | 124500 | 123860 | 1080 | 440 | 15 | 185.80 | 70 | 5 |
| Total | | 138195 | 1680550.13 | 202297 / -6263 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2509 | 271760 | 272030 | 273640 | 268870 | 270340 | 270130 | -1420 | -1630 | 554 | 14965.26 | 1794 | -58 |
| 2510 | 272250 | 273340 | 274380 | 269090 | 270700 | 271110 | -1550 | -1140 | 79322 | 2150562.05 | 28793 | -1334 |
| 2511 | 272440 | 273380 | 274520 | 269290 | 270930 | 271190 | -1510 | -1250 | 20358 | 552106.01 | 16346 | 208 |
| 2512 | 272380 | 273330 | 274450 | 269270 | 271000 | 270980 | -1380 | -1400 | 6390 | 173162.60 | 6756 | -161 |
| 2601 | 272240 | 274050 | 274200 | 269250 | 270920 | 270710 | -1320 | -1530 | 1463 | 39606.17 | 3072 | 36 |
| 2602 | 271860 | 273390 | 274000 | 269200 | 270870 | 271430 | -990 | -430 | 101 | 2741.51 | 455 | 13 |
| 2603 | 272070 | 273740 | 273820 | 269560 | 270730 | 271600 | -1340 | -470 | 13 | 353.09 | 245 | 3 |
| 2604 | 273030 | 270560 | 270560 | 270340 | 270340 | 270450 | -2690 | -2580 | 2 | 54.09 | 54 | 0 |
| 2605 | 273110 | 273860 | 274200 | 270000 | 271350 | 271370 | -1760 | -1740 | 23 | 624.15 | 122 | 4 |
| 2606 | 272980 | 274620 | 275040 | 271070 | 271510 | 273640 | -1470 | 660 | 6 | 164.19 | 97 | 0 |
| 2607 | 272930 | | | | 272320 | 272320 | -610 | -610 | 0 | 0.00 | 4 | 0 |
| 2608 | 272970 | 272080 | 272080 | 272080 | 272080 | 272080 | -890 | -890 | 1 | 27.21 | 9 | 1 |
| Total | | 108233 | 2934366.33 | 57747 / -1288 |
| efp | | | 271760 | 271760 | | | | | 28 | | | |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2509 | 2948 | 2950 | 2950 | 2895 | 2913 | 2917 | -35 | -31 | 1170 | 6827.25 | 3390 | -240 |
| 2510 | 2968 | 2990 | 2990 | 2917 | 2933 | 2945 | -35 | -23 | 16336 | 96236.32 | 24576 | -37 |
| 2511 | 2975 | 2999 | 2999 | 2924 | 2942 | 2955 | -33 | -20 | 5674 | 33536.14 | 39998 | -968 |
| 2512 | 2979 | 2993 | 2994 | 2922 | 2950 | 2959 | -29 | -20 | 1534 | 9080.14 | 5538 | 35 |
| 2601 | 2985 | 3011 | 3012 | 2935 | 2960 | 2965 | -25 | -20 | 304758 | 1807357.58 | 272730 | 28218 |
| 2602 | 2982 | 3010 | 3012 | 2944 | 2965 | 2968 | -17 | -14 | 3168 | 18808.30 | 19854 | 917 |
| 2603 | 3025 | 3066 | 3067 | 3010 | 3027 | 3028 | 2 | 3 | 1347 | 8158.20 | 5980 | 261 |
| 2604 | 3029 | 3063 | 3063 | 3021 | 3035 | 3036 | 6 | 7 | 155 | 941.35 | 372 | 0 |
| 2605 | 3051 | 3074 | 3088 | 3028 | 3047 | 3049 | -4 | -2 | 5642 | 34410.72 | 10380 | 143 |
| 2606 | 3062 | 3092 | 3099 | 3042 | 3057 | 3065 | -5 | 3 | 74 | 453.71 | 240 | 3 |
| 2607 | 3075 | 3096 | 3096 | 3058 | 3070 | 3075 | -5 | 0 | 106 | 651.99 | 299 | 21 |
| 2608 | 3072 | 3127 | 3127 | 3066 | 3088 | 3088 | 16 | 16 | 34 | 210.03 | 74 | 14 |
| Total | | 339998 | 2016671.72 | 383431 / 28367 |
豫公网安备41010502003434号