SHFE Metals Close Price For September 10, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2509	79760	79570	79920	79530	79780	79730	20	-30	12380	493544.98	20330	-4230
2510	79710	79590	79930	79480	79790	79680	80	-30	55089	2194951.70	171912	-2974
2511	79670	79520	79900	79480	79760	79670	90	0	27484	1094918.24	137782	3578
2512	79640	79610	79870	79430	79740	79640	100	0	7226	287766.46	70989	864
2601	79600	79590	79840	79410	79710	79610	110	10	3434	136695.46	30754	-156
2602	79620	79560	79820	79430	79700	79570	80	-50	1563	62188.42	22528	-407
2603	79630	79480	79830	79450	79710	79590	80	-40	1080	42979.44	15416	-63
2604	79700	79570	79840	79500	79770	79690	70	-10	48	1912.57	6870	15
2605	79690	79550	79860	79500	79740	79660	50	-30	69	2748.38	4828	12
2606	79690	79560	79840	79560	79800	79700	110	10	59	2351.39	3107	-7
2607	79700	79600	79890	79500	79760	79790	60	90	163	6503.34	1056	52
2608	79740	79610	79890	79560	79750	79740	10	0	75	2990.49	373	36
Total									108670	4329550.83	485945 / -3280
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2509	70500				70500	70500	0	0	0	0.00	1770	0
2510	70810	70740	71040	70640	70910	70820	100	10	3699	130990.87	4389	238
2511	70780	70670	71010	70620	70950	70800	170	20	380	13453.40	713	16
2512	70790				70790	70790	0	0	0	0.00	0	0
2601	70880				70880	70880	0	0	0	0.00	1	0
2602	70900				70900	70900	0	0	0	0.00	0	0
2603	70880	70460	70460	69550	70200	70050	-680	-830	4	140.11	2	0
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									4083	144584.37	6875 / 254
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2509	20745	20750	20815	20720	20790	20765	45	20	7955	82599.39	12685	-4575
2510	20750	20750	20825	20735	20790	20785	40	35	93249	969280.22	196440	2246
2511	20730	20755	20800	20725	20780	20770	50	40	54287	563833.12	178945	9228
2512	20715	20705	20780	20685	20770	20745	55	30	14752	153049.38	72498	1220
2601	20695	20715	20760	20690	20735	20730	40	35	4512	46776.85	45097	-1121
2602	20695	20700	20760	20685	20730	20730	35	35	2473	25633.99	19476	337
2603	20720	20715	20780	20715	20755	20755	35	35	232	2407.61	9600	-25
2604	20740	20795	20805	20750	20805	20780	65	40	127	1319.76	4028	-20
2605	20755	20810	20820	20780	20820	20805	65	50	62	645.02	2179	-4
2606	20765	20815	20820	20770	20800	20795	35	30	26	270.36	864	-4
2607	20775	20810	20825	20785	20825	20800	50	25	17	176.84	439	1
2608	20775	20815	20820	20790	20820	20810	45	35	9	93.65	86	-1
Total									177701	1846086.18	542337 / 7282
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2509	22155	22090	22180	22090	22140	22115	-15	-40	2140	23668.35	5405	-420
2510	22200	22160	22245	22110	22215	22170	15	-30	83724	928109.23	103054	-5145
2511	22205	22140	22245	22120	22210	22175	5	-30	35477	393402.65	76354	1358
2512	22210	22175	22250	22130	22205	22185	-5	-25	8466	93926.38	25693	209
2601	22215	22195	22260	22145	22210	22205	-5	-10	792	8793.53	6067	13
2602	22215	22200	22265	22155	22230	22200	15	-15	65	721.54	2237	10
2603	22230	22230	22280	22180	22250	22230	20	0	45	500.26	612	16
2604	22245	22240	22290	22210	22285	22245	40	0	29	322.62	799	2
2605	22270	22255	22300	22210	22300	22255	30	-15	4	44.51	829	-1
2606	22280	22245	22315	22245	22295	22285	15	5	10	111.45	541	-7
2607	22250	22225	22325	22225	22310	22270	60	20	11	122.49	122	2
2608	22310	22280	22300	22260	22300	22280	-10	-30	4	44.56	36	0
Total									130767	1449767.56	221749 / -3963
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2509	16850	16830	16830	16760	16760	16805	-90	-45	285	2394.83	4495	75
2510	16915	16895	16910	16790	16795	16840	-120	-75	45315	381613.05	50467	766
2511	16915	16915	16915	16810	16820	16850	-95	-65	18576	156544.50	31480	1861
2512	16920	16910	16915	16835	16835	16870	-85	-50	2760	23284.57	2939	1173
2601	16925	16900	16900	16865	16885	16880	-40	-45	36	303.90	336	0
2602	16945				16945	16945	0	0	0	0.00	22	0
2603	16970	16910	16910	16910	16910	16910	-60	-60	1	8.46	55	1
2604	16990	16930	16950	16930	16950	16945	-40	-45	5	42.37	33	0
2605	17000	16945	16945	16945	16945	16945	-55	-55	2	16.95	56	0
2606	17030				17030	17030	0	0	0	0.00	24	0
2607	17020				17020	17020	0	0	0	0.00	69	0
2608	17060				17060	17060	0	0	0	0.00	23	0
Total									66980	564208.60	89999 / 3876
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2509	120640	119780	120620	119780	120600	120110	-40	-530	348	4180.04	6444	-150
2510	120940	120500	120940	120150	120850	120490	-90	-450	75006	903806.92	81612	775
2511	121110	120580	121080	120330	120990	120660	-120	-450	28058	338552.31	66233	3807
2512	121320	120850	121290	120540	121160	120870	-160	-450	5768	69718.46	28222	894
2601	121610	121000	121510	120590	121440	121080	-170	-530	6556	79386.50	28828	487
2602	121760	121120	121740	121120	121740	121360	-20	-400	214	2597.17	1049	96
2603	122100	121420	121820	121380	121820	121570	-280	-530	30	364.73	547	4
2604	122290	121570	122020	121570	122020	121760	-270	-530	36	438.35	214	14
2605	122440	122030	122300	121680	122270	121960	-170	-480	405	4939.39	2336	119
2606	122750	122250	122500	122100	122500	122270	-250	-480	27	330.14	550	4
2607	122990	122480	122710	122410	122710	122470	-280	-520	7	85.73	122	-5
2608	123060	122900	122980	122850	122980	122910	-80	-150	7	86.04	72	5
Total									116462	1404485.77	216229 / 6050
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2509	269640	268920	270250	267940	270250	268520	610	-1120	178	4779.81	1742	-32
2510	269790	269080	271060	268010	270430	269480	640	-310	48660	1311327.87	27350	-856
2511	270010	269260	271330	268240	270760	269720	750	-290	14912	402213.98	16906	455
2512	270020	269680	271350	268400	270760	269940	740	-80	3022	81576.16	7166	47
2601	269950	269670	271320	268440	270780	270340	830	390	1142	30873.93	3306	196
2602	269870	268700	270960	268310	270400	270030	530	160	234	6318.85	528	70
2603	270180	269310	270790	269200	270450	270300	270	120	97	2621.94	297	44
2604	270260	269950	271040	269950	271000	270750	740	490	5	135.38	58	-2
2605	270760	271200	271360	271200	271360	271250	600	490	3	81.38	131	3
2606	270710	269320	269320	269320	269320	269320	-1390	-1390	1	26.93	97	0
2607	270170				270950	270950	780	780	0	0.00	7	0
2608	271420	271420	271420	271420	271420	271420	0	0	1	27.14	11	0
Total									68255	1839983.36	57599 / -75
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2509	2908	2894	2894	2860	2874	2869	-34	-39	330	1893.87	3315	-30
2510	2919	2909	2926	2884	2915	2905	-4	-14	12298	71463.78	24092	-426
2511	2927	2925	2932	2890	2919	2909	-8	-18	6287	36581.93	41089	-47
2512	2935	2919	2937	2897	2929	2913	-6	-22	1461	8512.44	5532	-143
2601	2944	2923	2946	2900	2933	2922	-11	-22	231575	1353503.08	276136	-4976
2602	2948	2936	2952	2910	2941	2932	-7	-16	4595	26950.13	22559	1451
2603	3011	3007	3015	2976	3004	2995	-7	-16	1210	7248.47	6090	-92
2604	3021	3010	3029	2990	3017	3008	-4	-13	137	824.30	511	47
2605	3031	3027	3029	2993	3020	3010	-11	-21	2550	15355.81	10599	131
2606	3037	3018	3039	3005	3026	3023	-11	-14	32	193.51	243	3
2607	3055	3034	3052	3025	3044	3033	-11	-22	49	297.28	312	8
2608	3070	3038	3068	3034	3051	3054	-19	-16	16	97.73	83	-2
Total									260540	1522922.34	390561 / -4076

Home > Market Data > SHFE