Home > Market Data > SHFE

SHFE Metals Close Price For May 4,2012

Friday, May 04, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 16170 16175 16180 16160 16165 16165 -5 -5 1050 21510 70
1206 16240 16225 16225 16200 16205 16205 -35 -35 4478 36654 -46
1207 16305 16240 16290 16240 16280 16270 -25 -35 3940 58874 -398
1208 16365 16305 16350 16300 16335 16325 -30 -40 15132 74482 2592
1209 16410 16395 16395 16355 16390 16370 -20 -40 3870 28670 1810
1210 16435 16400 16430 16400 16415 16405 -20 -30 88 3526 28
1211 16525       16500 16500 -25 -25   674 0
1212 16565 16480 16480 16480 16480 16480 -85 -85 2 228 -2
1301 16555 16500 16500 16500 16500 16500 -55 -55 2 286 -2
1302 16630 16550 16550 16550 16550 16550 -80 -80 4 36 -4
1303 16685 16630 16630 16630 16630 16630 -55 -55 4 50 0
1304 16665       16665 16665 0 0   8 0
Total                 28570 224998 4048
Gold 1205 336.50       336.50 336.50 0.00 0.00   102 0
1206 336.36 334.60 334.76 333.58 334.00 334.22 -2.36 -2.14 2114 7484 -730
1207 335.82 334.40 334.70 334.23 334.40 334.46 -1.42 -1.36 16 44 -6
1208 336.20 334.11 335.58 334.11 334.44 334.54 -1.76 -1.66 20 16 -2
1209 336.98 335.20 335.20 334.86 335.05 335.06 -1.93 -1.92 58 104 16
1210 337.49 334.21 334.21 334.21 334.21 334.21 -3.28 -3.28 2 66 2
1211 336.45 336.09 336.09 336.09 336.09 336.09 -0.36 -0.36 4 26 4
1212 336.87 334.51 335.05 334.18 334.56 334.59 -2.31 -2.28 34154 107748 3754
1301 336.80 334.20 335.30 334.20 335.00 334.89 -1.80 -1.91 18 10 -2
1302 337.32       336.03 336.03 -1.29 -1.29   26 0
1303 337.72 335.15 335.15 335.15 335.15 335.15 -2.57 -2.57 2 14 2
1304 337.26 334.97 334.97 334.97 334.97 334.97 -2.29 -2.29 2 4 2
Total                 36390 115644 3040
Copper 1205 58270 58040 58300 58030 58300 58180 30 -90 4390 17560 -650
1206 58300 58000 58420 58000 58410 58220 110 -80 6150 56114 -1032
1207 58340 58050 58390 57980 58360 58190 20 -150 35400 140308 -7052
1208 58300 58000 58350 57900 58310 58150 10 -150 287802 205804 -5532
1209 58270 58000 58350 57900 58320 58140 50 -130 32338 54564 7344
1210 58290 57910 58370 57890 58370 58140 80 -150 984 9084 -116
1211 58300 58030 58300 58020 58300 58220 0 -80 578 3366 198
1212 58370 57910 58340 57910 58340 58280 -30 -90 404 2828 268
1301 58450 58020 58480 58020 58480 58310 30 -140 372 1352 294
1302 58470 58170 58400 58150 58390 58350 -80 -120 116 440 78
1303 58510 58190 58450 58190 58440 58380 -70 -130 52 376 0
1304 58490 58250 58490 58250 58490 58400 0 -90 36 368 -2
Total                 368622 492164 -6202
Zinc 1205 15430 15355 15390 15355 15390 15365 -40 -65 1660 18720 -220
1206 15510 15405 15460 15405 15460 15435 -50 -75 2034 48276 -1032
1207 15585 15460 15540 15460 15540 15505 -45 -80 20918 135102 -3682
1208 15655 15550 15610 15535 15605 15575 -50 -80 70170 120952 9272
1209 15735 15600 15680 15600 15670 15635 -65 -100 4892 21388 2314
1210 15785 15705 15730 15685 15730 15705 -55 -80 278 3932 124
1211 15830 15770 15785 15770 15775 15775 -55 -55 16 820 -10
1212 16035 15850 15870 15825 15825 15845 -210 -190 56 326 -6
1301 15945 15880 15910 15880 15910 15890 -35 -55 8 266 4
1302 16025 15970 15970 15970 15970 15970 -55 -55 2 184 2
1303 16105 16045 16045 16035 16035 16040 -70 -65 8 128 4
1304 16265 16170 16170 16120 16120 16145 -145 -120 4 42 4
Total                 100046 350136 6774

    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.