Home > Market Data > SHFE

SHFE Metals Close Price For Apr 24,2012

Tuesday, Apr 24, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 16020 16000 16050 16000 16040 16030 20 10 4182 24382 -872
1206 16075 16060 16125 16050 16115 16090 40 15 4242 39812 -1488
1207 16095 16050 16170 16050 16145 16115 50 20 15748 68266 300
1208 16120 16100 16200 16085 16175 16140 55 20 12760 53758 7170
1209 16145 16150 16220 16115 16195 16160 50 15 4166 19328 2382
1210 16170 16170 16245 16150 16230 16180 60 10 218 3192 76
1211 16185 16260 16260 16260 16260 16260 75 75 2 572 0
1212 16210 16210 16280 16210 16280 16225 70 15 8 222 0
1301 16245 16295 16295 16295 16295 16295 50 50 2 328 0
1302 16380       16380 16380 0 0   40 0
1303 16340       16340 16340 0 0   58 0
1304 16485 16425 16425 16425 16425 16425 -60 -60 2 6 2
Total                 41330 209964 7570
Gold 1205 336.00 335.00 335.00 334.98 334.99 334.99 -1.01 -1.01 12 112 -2
1206 335.65 335.00 335.67 334.55 334.83 335.12 -0.82 -0.53 3852 18134 -712
1207 335.76 335.88 335.88 335.07 335.07 335.50 -0.69 -0.26 12 40 -4
1208 336.05       336.05 336.05 0.00 0.00   16 0
1209 336.21 335.68 336.35 335.68 335.68 335.76 -0.53 -0.45 30 60 -2
1210 337.39 336.00 336.00 335.60 335.60 335.86 -1.79 -1.53 6 64 2
1211 336.55 336.45 336.45 335.31 335.31 335.59 -1.24 -0.96 8 24 2
1212 336.04 335.35 335.98 334.81 335.05 335.37 -0.99 -0.67 41058 92132 4166
1301 337.39       337.39 337.39 0.00 0.00   14 0
1302 336.69       336.36 336.36 -0.33 -0.33   26 0
1303 338.06 335.61 335.63 335.19 335.19 335.47 -2.87 -2.59 6 12 4
1304 335.90       335.90 335.90 0.00 0.00   2 0
Total                 44984 110636 3454
Copper 1205 57640 57450 57790 57270 57580 57540 -60 -100 8904 30654 -2526
1206 57710 57440 57860 57270 57660 57590 -50 -120 17358 74930 -5846
1207 57670 57410 57840 57200 57600 57530 -70 -140 384422 210860 -35398
1208 57670 57400 57800 57150 57500 57470 -170 -200 309194 159884 11558
1209 57670 57470 57770 57170 57490 57460 -180 -210 20220 29052 5844
1210 57710 57400 57760 57190 57570 57460 -140 -250 1718 6020 428
1211 57680 57560 57760 57300 57580 57460 -100 -220 288 2846 68
1212 57890 57500 57800 57350 57540 57530 -350 -360 186 2390 72
1301 57940 57520 57890 57430 57640 57600 -300 -340 70 960 46
1302 57890 57500 57790 57470 57740 57620 -150 -270 40 330 -18
1303 57870 57680 57780 57460 57730 57620 -140 -250 76 234 6
1304 57870 57620 57890 57420 57820 57670 -50 -200 42 150 0
Total                 742518 518310 -25766
Zinc 1205 15350 15300 15360 15290 15325 15330 -25 -20 2910 22576 -926
1206 15435 15395 15450 15360 15405 15395 -30 -40 9600 66958 -3818
1207 15520 15460 15530 15420 15480 15475 -40 -45 121660 183498 -1564
1208 15590 15545 15595 15480 15550 15535 -40 -55 43926 65212 2962
1209 15665 15600 15660 15560 15615 15605 -50 -60 1986 12170 618
1210 15725 15650 15745 15625 15695 15660 -30 -65 172 2930 10
1211 15810 15740 15770 15700 15700 15725 -110 -85 66 516 46
1212 15820 15800 15800 15770 15790 15780 -30 -40 10 312 6
1301 15915 15870 15880 15810 15870 15860 -45 -55 28 260 20
1302 16030 15930 15930 15930 15930 15930 -100 -100 2 190 0
1303 16005 15975 15985 15920 15930 15960 -75 -45 20 90 -10
1304 16130       16130 16130 0 0   2 0
Total                 180380 354714 -2656

    1) Unit of copper, aluminium and Total is Chinese yuan a metric ton; unit of gold is Chinese yuan a gram;

    2) Ch.1 is day's close minus previous settlement, while

    Ch.2 is day's settlement minus previous settlement;

    3) Volume and open interest are in lots;

    4) One lot is equivalent to 5 metric tons.