SHFE Metals Close Price For April 21, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2505	76120	76160	77480	75970	77420	76640	1300	520	47174	1807735.34	105255	-3213
2506	75990	76110	77360	75820	77290	76450	1300	460	122521	4683465.24	169592	6109
2507	75900	75910	77170	75670	77100	76380	1200	480	35590	1359203.03	89825	4205
2508	75780	75750	76960	75560	76880	76110	1100	330	12407	472203.81	44057	1647
2509	75700	75800	76770	75490	76730	76090	1030	390	10694	406863.11	33133	-89
2510	75560	75730	76680	75400	76650	76050	1090	490	2997	113969.68	14456	-369
2511	75520	75550	76540	75380	76500	75930	980	410	3140	119218.91	11427	-1394
2512	75460	75590	76510	75330	76440	75830	980	370	2597	98470.82	25285	552
2601	75440	75620	76480	75330	76440	75710	1000	270	1113	42133.86	13194	235
2602	75450	75570	76490	75320	76440	75660	990	210	556	21035.11	13474	43
2603	75480	75450	76460	75330	76460	75780	980	300	324	12277.81	9182	95
2604	75420	75490	76410	75490	76370	75970	950	550	32	1215.60	61	19
Total									239145	9137792.30	528941 / 7840
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2505	67600	67840	68950	67340	68890	68050	1290	450	5352	182112.94	3354	-201
2506	67420	67500	68750	67300	68680	67890	1260	470	3019	102481.22	2759	143
2507	66950	67560	68530	67560	68530	68230	1580	1280	9	307.08	13	-3
2508	66380				66380	66380	0	0	0	0.00	2	0
2509	65940				67200	67200	1260	1260	0	0.00	4	0
2510	67040				68330	68330	1290	1290	0	0.00	0	0
2511	67190				68480	68480	1290	1290	0	0.00	0	0
2512	66610				67890	67890	1280	1280	0	0.00	1	0
2601	67380				68670	68670	1290	1290	0	0.00	1	0
2602	65470				65500	65500	30	30	0	0.00	0	0
2603	66110				66110	66110	0	0	0	0.00	0	0
2604	66110				67170	67170	1060	1060	0	0.00	0	0
Total									8380	284901.24	6134 / -61
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2505	19785	19835	19970	19725	19950	19870	165	85	46796	464981.08	79736	-10250
2506	19700	19680	19900	19625	19870	19775	170	75	171811	1698988.29	212640	-1581
2507	19635	19615	19840	19555	19805	19720	170	85	46360	457198.12	94457	235
2508	19600	19600	19800	19515	19765	19675	165	75	19301	189879.04	50049	3917
2509	19585	19580	19780	19500	19740	19655	155	70	15343	150798.97	40918	533
2510	19585	19585	19780	19510	19750	19675	165	90	3206	31539.38	22027	287
2511	19565	19595	19780	19505	19755	19675	190	110	1113	10951.05	9266	-26
2512	19565	19580	19785	19500	19760	19665	195	100	2279	22412.57	9559	134
2601	19590	19520	19805	19505	19765	19635	175	45	192	1885.03	9828	-39
2602	19610	19530	19820	19530	19795	19685	185	75	177	1742.34	2866	103
2603	19635	19565	19805	19565	19805	19675	170	40	36	354.22	908	6
2604	19615	19605	19820	19600	19820	19665	205	50	17	167.16	28	2
Total									306631	3030897.24	532282 / -6679
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2505	22265	22320	22660	22195	22615	22440	350	175	40206	451188.01	40562	-5078
2506	22015	22100	22465	21935	22395	22210	380	195	194671	2162253.09	125738	-3590
2507	21880	21970	22315	21800	22245	22080	365	200	38661	426883.35	43376	3111
2508	21795	21390	22215	21390	22160	21985	365	190	5117	56255.73	10761	-266
2509	21735	21775	22165	21690	22120	21945	385	210	1800	19752.59	5940	150
2510	21720	21735	22125	21650	22050	21880	330	160	321	3512.07	1187	28
2511	21715	21700	22075	21620	22025	21830	310	115	64	698.64	724	11
2512	21665	21740	22015	21740	22000	21840	335	175	44	480.55	754	-20
2601	21650	21625	22005	21625	22005	21790	355	140	18	196.14	188	-1
2602	21625	21640	22000	21605	22000	21730	375	105	15	162.99	166	-3
2603	21600	21735	22010	21735	21970	21915	370	315	11	120.56	117	5
2604	21655	21610	21880	21610	21880	21755	225	100	13	141.42	47	4
Total									280941	3121645.13	229560 / -5649
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2505	16830	16920	17080	16850	17040	16950	210	120	16271	137921.40	21205	-5216
2506	16805	16820	17075	16820	17045	16940	240	135	34405	291444.86	38159	1540
2507	16795	16910	17060	16810	17025	16925	230	130	4888	41371.22	10205	800
2508	16765	16825	17045	16795	17005	16920	240	155	324	2741.68	3032	170
2509	16785	16825	17050	16825	17025	16950	240	165	90	762.94	1033	59
2510	16750	17030	17030	17030	17030	17030	280	280	2	17.03	237	-2
2511	16750	16870	16875	16870	16875	16870	125	120	2	16.87	137	2
2512	16790	16870	16870	16870	16870	16870	80	80	1	8.44	55	0
2601	16835	16875	17010	16875	17010	16945	175	110	6	50.84	48	1
2602	16780	16885	16885	16885	16885	16885	105	105	2	16.89	23	-1
2603	16775	16890	17040	16850	17020	16950	245	175	8	67.81	24	-5
2604	16820	16915	16915	16915	16915	16915	95	95	1	8.46	1	1
Total									56000	474428.42	74159 / -2651
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2505	125610	125520	126450	124660	125930	125420	320	-190	116426	1460316.13	42698	-3537
2506	125740	125380	126530	124780	126020	125590	280	-150	73412	922050.02	57402	-1034
2507	125840	125610	126660	124850	126240	125840	400	0	16279	204869.13	35628	1135
2508	125940	125980	126850	125050	126340	126140	400	200	1767	22288.96	13684	234
2509	126150	126420	127140	125300	126680	126120	530	-30	4081	51470.81	11903	191
2510	126360	126000	127050	125690	126690	126490	330	130	81	1024.59	844	-18
2511	126590	126470	127370	126000	126970	126490	380	-100	33	417.43	310	3
2512	126810	126460	127510	126050	127090	127030	280	220	23	292.18	132	2
2601	126980	126680	127780	126410	127460	127080	480	100	34	432.07	481	7
2602	126980	126710	127760	126710	127760	127060	780	80	6	76.24	35	-1
2603	127410	126790	128160	126770	127770	127370	360	-40	4	50.95	59	2
2604	126750	126700	126800	126700	126800	126750	50	0	2	25.35	2	0
Total									212148	2663313.87	163178 / -3016
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2505	256710	256240	264370	256240	263140	259330	6430	2620	118909	3083706.80	28778	-740
2506	256720	256500	264300	256200	263000	259610	6280	2890	44102	1144954.08	22404	559
2507	256710	257000	263940	256200	262780	259500	6070	2790	9435	244839.80	9162	320
2508	256600	256070	263840	256000	262650	259650	6050	3050	1376	35728.80	3717	137
2509	256190	256270	263590	255760	262460	259590	6270	3400	1031	26764.42	2683	-9
2510	256400	256650	262690	256570	262190	258810	5790	2410	90	2329.31	637	4
2511	256270	261620	261620	261180	261180	261400	4910	5130	2	52.28	202	1
2512	257630	257200	263590	257200	262600	260940	4970	3310	10	260.94	181	6
2601	256730	256700	263300	256570	263300	258440	6570	1710	13	335.98	148	0
2602	256130				262390	262390	6260	6260	0	0.00	65	0
2603	257180	258200	262310	257220	261910	260110	4730	2930	8	208.09	17	1
2604	256960	260400	262000	260400	262000	261200	5040	4240	2	52.24	5	0
Total									174978	4539232.73	67999 / 279
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2505	2798	2760	2818	2760	2806	2787	8	-11	66008	368018.81	71361	-12360
2506	2795	2735	2822	2735	2810	2793	15	-2	10860	60684.40	9535	683
2507	2800	2783	2820	2758	2808	2788	8	-12	33685	187873.35	98781	2475
2508	2820	2795	2839	2773	2823	2800	3	-20	1367	7656.62	2764	-134
2509	2845	2811	2859	2787	2844	2820	-1	-25	385015	2171679.59	209696	3967
2510	2880	2817	2863	2797	2852	2827	-28	-53	122	690.03	1425	2
2511	2892	2830	2877	2803	2857	2835	-35	-57	103	584.20	1389	0
2512	2900	2845	2879	2820	2870	2835	-30	-65	192	1088.81	901	-9
2601	2893	2868	2892	2825	2879	2853	-14	-40	4094	23367.63	6993	58
2602	2894	2839	2883	2826	2865	2848	-29	-46	326	1857.33	581	67
2603	2902	2840	2890	2827	2873	2863	-29	-39	310	1775.27	532	-204
2604	2912	2853	2893	2827	2893	2867	-19	-45	54	309.65	208	-15
Total									502136	2825585.68	404166 / -5470

Home > Market Data > SHFE