Home > Market Data > SHFE

SHFE Metals Close Price For Apr 25,2012

Wednesday, Apr 25, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 16030 16065 16070 16040 16060 16060 30 30 2464 23126 -1256
1206 16090 16130 16140 16110 16120 16120 30 30 4866 39490 -322
1207 16115 16155 16170 16130 16145 16155 30 40 9356 67020 -1246
1208 16140 16160 16200 16140 16170 16175 30 35 12750 56698 2940
1209 16160 16205 16230 16170 16180 16190 20 30 3218 20862 1534
1210 16180 16220 16240 16200 16205 16210 25 30 148 3282 90
1211 16260 16235 16270 16235 16245 16255 -15 -5 90 648 76
1212 16225 16285 16285 16280 16280 16280 55 55 20 224 2
1301 16295 16330 16330 16330 16330 16330 35 35 42 306 -22
1302 16380 16640 16640 16205 16385 16395 5 15 8 40 0
1303 16340 16385 16385 16385 16385 16385 45 45 8 50 -8
1304 16425       16425 16425 0 0   6 0
Total                 32970 211752 1788
Gold 1205 334.99 336.00 336.00 336.00 336.00 336.00 1.01 1.01 2 110 -2
1206 335.12 336.30 336.30 335.68 335.98 335.96 0.86 0.84 3018 16478 -1656
1207 335.50 335.97 335.97 335.97 335.97 335.97 0.47 0.47 2 40 0
1208 336.05       336.05 336.05 0.00 0.00   16 0
1209 335.76 336.32 336.94 335.72 336.56 336.52 0.80 0.76 40 60 0
1210 335.86 336.44 336.44 336.24 336.31 336.33 0.45 0.47 6 68 4
1211 335.59 337.34 337.34 334.99 334.99 336.16 -0.60 0.57 8 26 2
1212 335.37 336.48 336.57 335.98 336.20 336.21 0.83 0.84 26172 91278 -854
1301 337.39 336.26 336.89 336.26 336.60 336.47 -0.79 -0.92 12 16 2
1302 336.36       336.36 336.36 0.00 0.00   26 0
1303 335.47       336.01 336.01 0.54 0.54   12 0
1304 335.90       335.90 335.90 0.00 0.00   2 0
Total                 29260 108132 -2504
Copper 1205 57540 57580 57700 57500 57640 57600 100 60 7634 28524 -2130
1206 57590 57620 57800 57590 57680 57690 90 100 10304 73442 -1488
1207 57530 57700 57750 57520 57590 57620 60 90 154520 196346 -14514
1208 57470 57590 57700 57430 57570 57560 100 90 192768 164208 4324
1209 57460 57560 57690 57430 57580 57560 120 100 9364 30692 1640
1210 57460 57710 57710 57470 57580 57590 120 130 716 6200 180
1211 57460 57650 57670 57530 57610 57590 150 130 154 2840 -6
1212 57530 57540 57720 57540 57620 57640 90 110 128 2414 24
1301 57600 57750 57750 57610 57610 57660 10 60 42 966 6
1302 57620 57760 57760 57630 57720 57710 100 90 34 328 -2
1303 57620 57780 57780 57660 57740 57720 120 100 22 238 4
1304 57670 57810 57830 57680 57700 57710 30 40 62 168 18
Total                 375748 506366 -11944
Zinc 1205 15330 15345 15390 15330 15355 15355 25 25 3434 20914 -1662
1206 15395 15425 15465 15400 15415 15430 20 35 4204 65860 -1098
1207 15475 15490 15545 15465 15500 15500 25 25 83300 180854 -2644
1208 15535 15550 15620 15535 15565 15570 30 35 43250 68610 3398
1209 15605 15630 15680 15605 15625 15640 20 35 2188 13074 904
1210 15660 15680 15720 15665 15675 15705 15 45 150 3038 108
1211 15725 15740 15790 15740 15790 15775 65 50 120 626 110
1212 15780 15810 15815 15810 15815 15810 35 30 14 312 0
1301 15860 15865 15880 15835 15835 15865 -25 5 12 254 -6
1302 15930 15940 15940 15940 15940 15940 10 10 2 192 2
1303 15960 15990 15990 15990 15990 15990 30 30 2 90 0
1304 16130       16130 16130 0 0   2 0
Total                 136676 353826 -888

    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.