SHFE Metals Close Price For October 23, 2025

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2511	84970	85190	86200	85080	86030	85550	1060	580	37763	1615325.96	108752	-7314
2512	84990	85280	86260	85100	86070	85580	1080	590	114909	4917128.67	248626	15265
2601	84950	85250	86190	85080	86000	85560	1050	610	26978	1154203.49	88781	4017
2602	84890	85110	86140	85030	85980	85560	1090	670	6228	266437.59	33136	308
2603	84900	85180	86080	85000	85950	85430	1050	530	3732	159412.42	25899	-120
2604	84850	85110	86040	84980	85860	85400	1010	550	604	25791.14	12949	42
2605	84830	85100	86010	85010	85840	85420	1010	590	965	41219.29	11832	67
2606	84770	85060	85900	84900	85740	85340	970	570	408	17410.88	4551	-36
2607	84760	84980	85790	84660	85790	85050	1030	290	97	4125.03	2773	-2
2608	84430	84800	85650	84800	85550	85220	1120	790	198	8437.73	2786	-28
2609	84400	84790	85580	84600	85510	85030	1110	630	259	11012.34	4355	-5
2610	84370	84700	85500	84590	85450	84940	1080	570	99	4204.58	497	17
Total									192240	8224709.09	544937 / 12211
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2511	75540	75820	76750	75700	76660	76090	1120	550	8629	328307.81	4541	174
2512	75560	76050	76750	75710	76650	76130	1090	570	1702	64792.92	1204	327
2601	75860	75830	76470	75830	76470	76240	610	380	10	381.22	4	3
2602	75800				75800	75800	0	0	0	0.00	0	0
2603	75740				75740	75740	0	0	0	0.00	1	0
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									10341	393481.94	5750 / 504
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2511	20980	21060	21155	21040	21135	21100	155	120	40112	423185.98	92505	-7182
2512	21010	21105	21180	21070	21165	21130	155	120	167345	1768180.78	286749	29550
2601	21010	21120	21170	21080	21170	21130	160	120	50119	529591.20	114149	13436
2602	21020	21090	21170	21075	21160	21130	140	110	15782	166770.20	41649	6381
2603	21015	21095	21165	21065	21165	21125	150	110	2662	28119.11	14641	464
2604	21025	21100	21180	21090	21175	21140	150	115	833	8805.95	5334	45
2605	21030	21100	21190	21090	21175	21155	145	125	602	6368.59	2751	85
2606	21025	21185	21185	21100	21170	21150	145	125	141	1491.20	1300	7
2607	21045	21150	21180	21100	21170	21135	125	90	65	686.90	475	-29
2608	21055	21150	21160	21090	21160	21150	105	95	57	602.80	236	-19
2609	21040	21145	21185	21060	21170	21125	130	85	52	549.31	181	0
2610	21035	21075	21170	21075	21150	21135	115	100	25	264.24	22	5
Total									277795	2934616.24	559992 / 42743
efp			21010	21010					20
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2511	21975	22035	22310	22015	22300	22170	325	195	47944	531521.90	35504	-10907
2512	21990	22030	22345	22025	22345	22185	355	195	164360	1823440.11	124740	-7952
2601	22025	22110	22380	22050	22370	22220	345	195	39488	438768.47	42997	3943
2602	22045	22085	22405	22085	22405	22240	360	195	8506	94596.00	7432	1713
2603	22080	22150	22430	22140	22430	22275	350	195	741	8253.52	2290	-57
2604	22110	22195	22445	22190	22440	22315	330	205	289	3224.66	1709	130
2605	22145	22235	22460	22225	22460	22365	315	220	144	1610.46	1113	-5
2606	22170	22245	22495	22245	22495	22345	325	175	41	458.09	637	-14
2607	22165	22295	22395	22295	22395	22345	230	180	2	22.35	109	-2
2608	22235	22300	22515	22300	22515	22370	280	135	36	402.68	70	-7
2609	22260	22320	22535	22320	22535	22475	275	215	8	89.90	60	1
2610	22275	22400	22500	22400	22500	22455	225	180	8	89.83	17	2
Total									261567	2902477.95	216678 / -13155
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2511	17155	17160	17760	17160	17615	17470	460	315	74008	646560.58	23288	-3259
2512	17170	17170	17660	17165	17565	17420	395	250	108649	946551.78	74538	23625
2601	17175	17185	17565	17180	17490	17370	315	195	24257	210725.22	16351	5604
2602	17195	17245	17530	17225	17450	17375	255	180	2060	17897.96	638	554
2603	17200	17250	17515	17215	17475	17350	275	150	584	5067.11	539	477
2604	17215	17300	17510	17210	17480	17380	265	165	95	825.73	75	36
2605	17200	17280	17470	17210	17450	17320	250	120	129	1117.42	121	63
2606	17215	17405	17405	17195	17385	17310	170	95	22	190.46	33	6
2607	17240	17305	17435	17230	17435	17345	195	105	15	130.09	44	5
2608	17285	17335	17455	17245	17455	17340	170	55	22	190.78	28	-5
2609	17375	17315	17445	17270	17400	17360	25	-15	23	199.65	19	-3
2610	17255	17305	17445	17280	17400	17345	145	90	16	138.80	9	8
Total									209880	1829595.57	115683 / 27111
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2511	120970	120910	121280	120790	121150	120970	180	0	22004	266183.57	38323	-4715
2512	121150	121100	121510	120980	121380	121170	230	20	93921	1138122.55	127005	5694
2601	121320	121720	121720	121200	121570	121390	250	70	18488	224433.71	56264	4786
2602	121500	121460	121870	121370	121790	121530	290	30	1903	23128.93	5636	564
2603	121740	121690	122050	121610	122050	121780	310	40	248	3020.23	1669	78
2604	121940	121940	122210	121940	122030	122030	90	90	99	1208.15	538	21
2605	122210	122710	122710	122100	122520	122270	310	60	636	7776.70	4049	208
2606	122390	122490	122730	122480	122660	122580	270	190	27	330.98	1018	5
2607	122640	122620	122970	122620	122870	122810	230	170	27	331.60	272	10
2608	122790	122780	123140	122780	122940	123060	150	270	39	479.95	255	19
2609	123150	122990	123490	122990	123490	123320	340	170	37	456.31	368	8
2610	123590	123380	123620	123380	123380	123430	-210	-160	5	61.72	18	2
Total									137434	1665534.38	235415 / 6680
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2511	280940	280770	281540	279440	281230	280460	290	-480	30865	865648.90	14931	-2399
2512	281350	281430	282000	279830	281650	280890	300	-460	43378	1218478.36	32025	1777
2601	281440	281560	282140	279930	281870	281070	430	-370	4978	139918.29	11384	300
2602	281460	281520	282160	280050	281830	281080	370	-380	1648	46322.38	3600	219
2603	281280	280760	281990	279900	281770	281070	490	-210	568	15964.96	1920	38
2604	281520	280200	281950	280000	281950	280690	430	-830	71	1992.94	818	11
2605	281270	280650	281370	280250	281080	280750	-190	-520	15	421.14	213	0
2606	281400	280320	281950	280280	281950	280900	550	-500	12	337.09	89	1
2607	281800	281360	281360	280520	280700	280850	-1100	-950	6	168.51	26	1
2608	282100	280820	281640	280640	281640	281340	-460	-760	7	196.94	66	5
2609	282000				282000	282000	0	0	0	0.00	25	0
2610	282590				282590	282590	0	0	0	0.00	4	0
Total									81548	2289449.51	65101 / -47
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2511	2791	2800	2809	2780	2804	2794	13	3	4645	25959.51	17563	-309
2512	2806	2810	2824	2797	2820	2811	14	5	1306	7344.45	12047	-25
2601	2823	2830	2845	2813	2838	2827	15	4	223074	1261315.66	360127	4192
2602	2845	2856	2867	2836	2862	2851	17	6	3466	19767.50	37302	600
2603	2908	2913	2931	2900	2925	2914	17	6	2310	13466.15	25542	833
2604	2921	2930	2945	2917	2939	2931	18	10	131	767.93	1250	9
2605	2934	2932	2956	2926	2951	2943	17	9	4075	23986.76	19703	615
2606	2942	2937	2962	2935	2959	2950	17	8	35	206.53	336	7
2607	2952	2955	2971	2948	2970	2960	18	8	51	301.93	576	-4
2608	2966	2970	2979	2965	2975	2972	9	6	9	53.50	90	-2
2609	2982	2976	3002	2975	2997	2993	15	11	50	299.38	349	13
2610	2991	2998	2998	2998	2998	2998	7	7	1	6.00	8	0
Total									239153	1353475.29	474893 / 5929

Home > Market Data > SHFE