SHFE Metals Close Price For October 22, 2025
Wednesday, Oct 22, 2025
点击：
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper |
| 2511 | 85520 | 85120 | 85380 | 84520 | 85380 | 84970 | -140 | -550 | 44957 | 1910148.91 | 116062 | -8791 |
| 2512 | 85530 | 85300 | 85420 | 84500 | 85420 | 84990 | -110 | -540 | 112173 | 4767025.48 | 233361 | 2135 |
| 2601 | 85500 | 85380 | 85400 | 84470 | 85370 | 84950 | -130 | -550 | 27853 | 1183176.44 | 84764 | 1862 |
| 2602 | 85490 | 85300 | 85340 | 84440 | 85340 | 84890 | -150 | -600 | 7184 | 304934.78 | 32828 | -185 |
| 2603 | 85420 | 85200 | 85300 | 84430 | 85300 | 84900 | -120 | -520 | 3593 | 152535.33 | 26019 | 516 |
| 2604 | 85320 | 85130 | 85270 | 84420 | 85240 | 84850 | -80 | -470 | 1479 | 62746.72 | 12907 | 669 |
| 2605 | 85300 | 85220 | 85270 | 84370 | 85240 | 84830 | -60 | -470 | 1740 | 73810.49 | 11765 | -73 |
| 2606 | 85210 | 85060 | 85190 | 84290 | 85130 | 84770 | -80 | -440 | 803 | 34036.52 | 4587 | -45 |
| 2607 | 85140 | 84670 | 85030 | 84260 | 85000 | 84760 | -140 | -380 | 511 | 21656.87 | 2775 | -5 |
| 2608 | 85060 | 84800 | 84950 | 84100 | 84950 | 84430 | -110 | -630 | 439 | 18532.94 | 2814 | -107 |
| 2609 | 84960 | 84660 | 84880 | 84010 | 84880 | 84400 | -80 | -560 | 515 | 21734.52 | 4360 | 26 |
| 2610 | 84880 | 84770 | 84860 | 83900 | 84860 | 84370 | -20 | -510 | 119 | 5020.57 | 480 | 44 |
| Total | | 201366 | 8555359.56 | 532722 / -3954 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Copper(BC) |
| 2511 | 76030 | 75790 | 75970 | 75060 | 75960 | 75540 | -70 | -490 | 7509 | 283619.36 | 4367 | -129 |
| 2512 | 76090 | 75810 | 75940 | 75090 | 75940 | 75560 | -150 | -530 | 1337 | 50516.16 | 877 | -41 |
| 2601 | 75860 | | | | 75860 | 75860 | 0 | 0 | 0 | 0.00 | 1 | 0 |
| 2602 | 75800 | | | | 75800 | 75800 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2603 | 76430 | 75740 | 75740 | 75740 | 75740 | 75740 | -690 | -690 | 1 | 37.87 | 1 | -1 |
| 2604 | 76440 | | | | 76440 | 76440 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2605 | 75900 | | | | 75900 | 75900 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2606 | 75880 | | | | 75880 | 75880 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2607 | 76570 | | | | 76570 | 76570 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2608 | 75800 | | | | 75800 | 75800 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2609 | 76130 | | | | 76130 | 76130 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| 2610 | 76130 | | | | 76130 | 76130 | 0 | 0 | 0 | 0.00 | 0 | 0 |
| Total | | 8847 | 334173.39 | 5246 / -171 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Aluminum |
| 2511 | 20910 | 20975 | 21035 | 20925 | 21015 | 20980 | 105 | 70 | 34434 | 361292.25 | 99687 | -3766 |
| 2512 | 20930 | 21000 | 21070 | 20950 | 21045 | 21010 | 115 | 80 | 132730 | 1394374.35 | 257199 | 22263 |
| 2601 | 20940 | 21010 | 21060 | 20955 | 21050 | 21010 | 110 | 70 | 30173 | 317036.52 | 100713 | 4652 |
| 2602 | 20955 | 21015 | 21060 | 20960 | 21050 | 21020 | 95 | 65 | 8688 | 91320.97 | 35268 | 2134 |
| 2603 | 20965 | 21010 | 21055 | 20965 | 21050 | 21015 | 85 | 50 | 2734 | 28730.82 | 14177 | 472 |
| 2604 | 20980 | 21050 | 21070 | 20980 | 21060 | 21025 | 80 | 45 | 751 | 7895.62 | 5289 | -19 |
| 2605 | 20985 | 21035 | 21085 | 21005 | 21060 | 21030 | 75 | 45 | 443 | 4658.45 | 2666 | -173 |
| 2606 | 20985 | 21065 | 21075 | 21010 | 21065 | 21025 | 80 | 40 | 73 | 767.52 | 1293 | -26 |
| 2607 | 20995 | 21065 | 21075 | 21010 | 21060 | 21045 | 65 | 50 | 46 | 484.13 | 504 | -5 |
| 2608 | 21020 | 21060 | 21070 | 21005 | 21070 | 21055 | 50 | 35 | 18 | 189.51 | 255 | 7 |
| 2609 | 21000 | 21065 | 21080 | 21020 | 21065 | 21040 | 65 | 40 | 32 | 336.72 | 181 | 8 |
| 2610 | 21015 | 21040 | 21045 | 21035 | 21040 | 21035 | 25 | 20 | 6 | 63.12 | 17 | 1 |
| Total | | 210128 | 2207149.97 | 517249 / 25548 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Zinc |
| 2511 | 21955 | 22040 | 22040 | 21920 | 21985 | 21975 | 30 | 20 | 33302 | 365982.63 | 46411 | -4754 |
| 2512 | 21960 | 22010 | 22030 | 21930 | 22000 | 21990 | 40 | 30 | 102274 | 1124525.03 | 132692 | 2250 |
| 2601 | 21995 | 22060 | 22060 | 21970 | 22040 | 22025 | 45 | 30 | 21911 | 241302.19 | 39054 | 2115 |
| 2602 | 22015 | 22065 | 22115 | 22000 | 22055 | 22045 | 40 | 30 | 3110 | 34284.22 | 5719 | 632 |
| 2603 | 22075 | 22100 | 22115 | 22045 | 22085 | 22080 | 10 | 5 | 177 | 1954.11 | 2347 | -1 |
| 2604 | 22090 | 22140 | 22145 | 22070 | 22135 | 22110 | 45 | 20 | 127 | 1404.13 | 1579 | 34 |
| 2605 | 22125 | 22140 | 22160 | 22115 | 22150 | 22145 | 25 | 20 | 30 | 332.20 | 1118 | 17 |
| 2606 | 22165 | 22170 | 22180 | 22170 | 22180 | 22170 | 15 | 5 | 6 | 66.52 | 651 | 2 |
| 2607 | 22160 | 22175 | 22175 | 22160 | 22160 | 22165 | 0 | 5 | 3 | 33.25 | 111 | -1 |
| 2608 | 22210 | 22270 | 22270 | 22205 | 22230 | 22235 | 20 | 25 | 17 | 189.01 | 77 | 4 |
| 2609 | 22205 | | | | 22260 | 22260 | 55 | 55 | 0 | 0.00 | 59 | 0 |
| 2610 | 22175 | 22260 | 22290 | 22260 | 22290 | 22275 | 115 | 100 | 2 | 22.28 | 15 | 1 |
| Total | | 160959 | 1770095.55 | 229833 / 299 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Lead |
| 2511 | 17165 | 17125 | 17185 | 17110 | 17160 | 17155 | -5 | -10 | 29008 | 248820.02 | 26547 | -7009 |
| 2512 | 17170 | 17150 | 17205 | 17125 | 17175 | 17170 | 5 | 0 | 27665 | 237552.04 | 50913 | 7484 |
| 2601 | 17175 | 17155 | 17215 | 17125 | 17185 | 17175 | 10 | 0 | 3950 | 33926.87 | 10747 | 1272 |
| 2602 | 17180 | 17170 | 17215 | 17150 | 17195 | 17195 | 15 | 15 | 8 | 68.78 | 84 | -1 |
| 2603 | 17200 | | | | 17200 | 17200 | 0 | 0 | 0 | 0.00 | 62 | 0 |
| 2604 | 17220 | 17215 | 17215 | 17215 | 17215 | 17215 | -5 | -5 | 1 | 8.61 | 39 | 0 |
| 2605 | 17245 | 17200 | 17245 | 17175 | 17245 | 17200 | 0 | -45 | 19 | 163.40 | 58 | -4 |
| 2606 | 17200 | 17220 | 17225 | 17205 | 17225 | 17215 | 25 | 15 | 4 | 34.44 | 27 | 0 |
| 2607 | 17255 | 17240 | 17240 | 17240 | 17240 | 17240 | -15 | -15 | 1 | 8.62 | 39 | 0 |
| 2608 | 17285 | | | | 17285 | 17285 | 0 | 0 | 0 | 0.00 | 33 | 0 |
| 2609 | 17285 | 17305 | 17495 | 17305 | 17495 | 17375 | 210 | 90 | 3 | 26.06 | 22 | 2 |
| 2610 | 17235 | | | | 17255 | 17255 | 20 | 20 | 0 | 0.00 | 1 | 0 |
| Total | | 60659 | 520608.84 | 88572 / 1744 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Nickel |
| 2511 | 121320 | 121460 | 121460 | 120610 | 121120 | 120970 | -200 | -350 | 31492 | 380965.92 | 43037 | -7351 |
| 2512 | 121510 | 121180 | 121390 | 120800 | 121380 | 121150 | -130 | -360 | 73851 | 894729.43 | 121311 | 5022 |
| 2601 | 121680 | 121350 | 121570 | 121000 | 121560 | 121320 | -120 | -360 | 13817 | 167640.64 | 51478 | 2411 |
| 2602 | 121830 | 121740 | 121740 | 121200 | 121710 | 121500 | -120 | -330 | 1807 | 21956.57 | 5072 | 485 |
| 2603 | 122150 | 121980 | 121980 | 121470 | 121910 | 121740 | -240 | -410 | 197 | 2398.39 | 1591 | 34 |
| 2604 | 122400 | 121790 | 122160 | 121720 | 122150 | 121940 | -250 | -460 | 54 | 658.51 | 517 | 6 |
| 2605 | 122670 | 122490 | 122490 | 121980 | 122360 | 122210 | -310 | -460 | 266 | 3250.80 | 3841 | 64 |
| 2606 | 122820 | 122410 | 122650 | 122150 | 122510 | 122390 | -310 | -430 | 23 | 281.50 | 1013 | -2 |
| 2607 | 122990 | 122690 | 122830 | 122520 | 122540 | 122640 | -450 | -350 | 11 | 134.91 | 262 | -4 |
| 2608 | 123260 | 122820 | 123000 | 122710 | 122850 | 122790 | -410 | -470 | 19 | 233.32 | 236 | -9 |
| 2609 | 123430 | 123280 | 123320 | 122980 | 123320 | 123150 | -110 | -280 | 21 | 258.63 | 360 | 2 |
| 2610 | 123670 | 123590 | 123590 | 123590 | 123590 | 123590 | -80 | -80 | 1 | 12.36 | 16 | 1 |
| Total | | 121559 | 1472520.98 | 228734 / 659 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Tin |
| 2511 | 280630 | 280650 | 281950 | 279690 | 281680 | 280940 | 1050 | 310 | 38638 | 1085515.07 | 17330 | -2223 |
| 2512 | 281110 | 282200 | 282250 | 280050 | 282050 | 281350 | 940 | 240 | 37158 | 1045452.56 | 30248 | 2048 |
| 2601 | 281190 | 281440 | 282270 | 280130 | 282140 | 281440 | 950 | 250 | 4996 | 140610.08 | 11084 | 583 |
| 2602 | 281230 | 281410 | 282210 | 280280 | 282060 | 281460 | 830 | 230 | 1238 | 34845.11 | 3381 | 198 |
| 2603 | 281090 | 281400 | 282010 | 279970 | 281760 | 281280 | 670 | 190 | 528 | 14851.70 | 1882 | 45 |
| 2604 | 281150 | 281790 | 282000 | 280670 | 281800 | 281520 | 650 | 370 | 101 | 2843.36 | 807 | 5 |
| 2605 | 281350 | 281320 | 281770 | 280690 | 281520 | 281270 | 170 | -80 | 23 | 646.93 | 213 | -6 |
| 2606 | 281260 | 281680 | 281780 | 280880 | 281420 | 281400 | 160 | 140 | 11 | 309.55 | 88 | -1 |
| 2607 | 282010 | 281970 | 282000 | 281180 | 282000 | 281800 | -10 | -210 | 21 | 591.80 | 25 | -3 |
| 2608 | 282490 | 282300 | 282300 | 281320 | 281590 | 282100 | -900 | -390 | 36 | 1015.56 | 61 | -26 |
| 2609 | 282560 | 281860 | 282190 | 281860 | 282190 | 282000 | -370 | -560 | 3 | 84.60 | 25 | 0 |
| 2610 | 282220 | 283880 | 283880 | 281960 | 282130 | 282590 | -90 | 370 | 7 | 197.81 | 4 | 4 |
| Total | | 82760 | 2326964.12 | 65148 / 624 |
| Contract | Last Settlement Price | Open | High | Low | Close Price | Settlement Price | Change1 | Change2 | Volume | Turnover | OpenInterest/Change |
| Alumina |
| 2511 | 2766 | 2777 | 2810 | 2772 | 2799 | 2791 | 33 | 25 | 6921 | 38645.26 | 17872 | -394 |
| 2512 | 2780 | 2794 | 2825 | 2789 | 2811 | 2806 | 31 | 26 | 1934 | 10855.85 | 12072 | 328 |
| 2601 | 2795 | 2809 | 2842 | 2804 | 2829 | 2823 | 34 | 28 | 268015 | 1513309.43 | 355935 | 4721 |
| 2602 | 2818 | 2835 | 2864 | 2828 | 2852 | 2845 | 34 | 27 | 3308 | 18824.46 | 36702 | 346 |
| 2603 | 2886 | 2899 | 2925 | 2892 | 2917 | 2908 | 31 | 22 | 2828 | 16452.21 | 24709 | 1260 |
| 2604 | 2888 | 2910 | 2938 | 2910 | 2928 | 2921 | 40 | 33 | 98 | 572.54 | 1241 | -8 |
| 2605 | 2909 | 2928 | 2950 | 2918 | 2938 | 2934 | 29 | 25 | 4374 | 25667.98 | 19088 | 881 |
| 2606 | 2917 | 2932 | 2958 | 2926 | 2947 | 2942 | 30 | 25 | 41 | 241.26 | 329 | 3 |
| 2607 | 2929 | 2948 | 2966 | 2937 | 2962 | 2952 | 33 | 23 | 107 | 631.77 | 580 | 3 |
| 2608 | 2941 | 2955 | 2979 | 2954 | 2972 | 2966 | 31 | 25 | 18 | 106.80 | 92 | -4 |
| 2609 | 2956 | 2973 | 2993 | 2970 | 2982 | 2982 | 26 | 26 | 111 | 662.20 | 336 | 39 |
| 2610 | 2968 | 2998 | 2998 | 2987 | 2989 | 2991 | 21 | 23 | 3 | 17.95 | 8 | 2 |
| Total | | 287758 | 1625987.70 | 468964 / 7177 |
豫公网安备41010502003434号