Home > Market Data > SHFE

SHFE Metals Close Price For May 2,2012

Wednesday, May 02, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 16080 16100 16150 16090 16150 16110 70 30 1720 21440 -610
1206 16140 16170 16225 16170 16225 16180 85 40 3062 38420 -340
1207 16170 16200 16295 16200 16295 16230 125 60 7576 61710 -2284
1208 16190 16190 16345 16190 16345 16270 155 80 13596 60390 -672
1209 16215 16255 16360 16250 16355 16310 140 95 2792 22804 986
1210 16245 16305 16370 16305 16370 16330 125 85 214 3416 58
1211 16260 16385 16410 16385 16410 16400 150 140 6 648 0
1212 16260 16380 16415 16355 16415 16380 155 120 6 222 -2
1301 16360 16445 16445 16430 16430 16430 70 70 12 300 -6
1302 16425 16435 16500 16435 16500 16465 75 40 4 40 0
1303 16385       16455 16455 70 70   50 0
1304 16425       16425 16425 0 0   6 0
Total                 28988 209446 -2870
Gold 1205 338.35       338.35 338.35 0.00 0.00   108 0
1206 337.91 338.60 339.10 337.15 337.62 338.08 -0.29 0.17 2926 9020 -1530
1207 338.62 337.73 339.09 337.19 338.21 337.72 -0.41 -0.90 92 62 18
1208 337.50       337.50 337.50 0.00 0.00   16 0
1209 339.25 339.28 339.28 338.56 338.56 339.10 -0.69 -0.15 50 86 26
1210 338.96 339.16 339.65 339.16 339.65 339.40 0.69 0.44 4 64 -2
1211 339.16 338.56 338.56 338.56 338.56 338.56 -0.60 -0.60 2 22 0
1212 338.88 340.00 340.00 337.97 338.15 338.87 -0.73 -0.01 40734 99434 3330
1301 337.18 338.98 340.04 338.00 338.59 338.86 1.41 1.68 32 12 -2
1302 338.70 339.10 339.16 339.10 339.10 339.12 0.40 0.42 8 26 0
1303 337.72       337.72 337.72 0.00 0.00   12 0
1304 339.17       339.17 339.17 0.00 0.00   4 0
Total                 43848 108866 1840
Copper 1205 58360 58670 58720 58460 58650 58580 290 220 7020 20130 -2900
1206 58520 58940 58950 58550 58750 58720 230 200 13826 58174 -4034
1207 58490 58880 58940 58520 58780 58750 290 260 70522 151060 -13736
1208 58470 58910 58950 58520 58780 58750 310 280 346208 196598 11156
1209 58490 58900 58960 58560 58800 58770 310 280 21568 40402 3442
1210 58500 58800 58950 58570 58760 58740 260 240 2720 9082 1090
1211 58560 58860 59010 58610 58780 58820 220 260 288 3152 -14
1212 58590 59000 59020 58630 58880 58830 290 240 204 2496 30
1301 58590 58800 59060 58650 58910 58860 320 270 74 1004 -2
1302 58610 59770 59770 58760 58960 58980 350 370 28 320 -2
1303 58650 58920 59040 58670 58920 58800 270 150 136 364 18
1304 58580 58960 59060 58720 58960 58810 380 230 98 342 52
Total                 462692 483124 -4900
Zinc 1205 15435 15500 15530 15470 15495 15500 60 65 1890 19200 320
1206 15520 15590 15640 15545 15595 15595 75 75 8114 51526 -4388
1207 15605 15710 15730 15630 15680 15680 75 75 61990 147328 -12812
1208 15685 15800 15815 15700 15765 15760 80 75 83782 103070 9994
1209 15760 15850 15875 15790 15835 15840 75 80 3696 18026 174
1210 15815 15925 15930 15850 15920 15900 105 85 656 3558 302
1211 15875 15825 16020 15825 15970 15985 95 110 302 826 186
1212 15935 16000 16070 15985 16010 16035 75 100 38 332 18
1301 15990 15430 16100 15430 16085 16010 95 20 16 264 4
1302 16020 16195 16195 16135 16160 16155 140 135 24 180 10
1303 16090 16195 16265 16195 16240 16235 150 145 40 124 12
1304 16120 16215 16335 16215 16290 16290 170 170 40 38 32
Total                 160588 344472 -6148

    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.