Home > Market Data > SHFE

SHFE Metals Close Price For May 7,2012

Monday, May 07, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 16165 16140 16165 16140 16150 16150 -15 -15 2690 20620 -890
1206 16205 16170 16205 16150 16165 16170 -40 -35 3720 35992 -662
1207 16270 16250 16250 16205 16225 16220 -45 -50 3720 58342 -532
1208 16325 16280 16295 16240 16275 16265 -50 -60 15770 76178 1696
1209 16370 16340 16345 16290 16330 16315 -40 -55 2248 29320 650
1210 16405 16360 16380 16335 16375 16355 -30 -50 132 3482 -44
1211 16500       16435 16435 -65 -65   674 0
1212 16480 16460 16485 16450 16450 16465 -30 -15 62 242 14
1301 16500 16500 16510 16470 16470 16480 -30 -20 10 282 -4
1302 16550 16535 16535 16535 16535 16535 -15 -15 2 36 0
1303 16630       16630 16630 0 0   50 0
1304 16665       16665 16665 0 0   8 0
Total                 28354 225226 228
Gold 1205 336.50       336.50 336.50 0.00 0.00   102 0
1206 334.22 334.56 334.96 332.00 334.51 334.19 0.29 -0.03 2070 6652 -832
1207 334.46 335.00 335.00 335.00 335.00 335.00 0.54 0.54 2 42 -2
1208 334.54       334.54 334.54 0.00 0.00   16 0
1209 335.06 336.27 336.37 335.01 335.97 335.76 0.91 0.70 24 100 -4
1210 334.21 335.34 335.34 335.34 335.34 335.34 1.13 1.13 2 66 0
1211 336.09 335.48 335.49 335.48 335.49 335.48 -0.60 -0.61 4 22 -4
1212 334.59 335.34 335.79 334.20 335.30 335.11 0.71 0.52 48098 111034 3286
1301 334.89       334.89 334.89 0.00 0.00   10 0
1302 336.03       336.03 336.03 0.00 0.00   26 0
1303 335.15       335.15 335.15 0.00 0.00   14 0
1304 334.97 335.78 335.78 335.78 335.78 335.78 0.81 0.81 2 6 2
Total                 50202 118090 2446
Copper 1205 58180 57760 57760 57580 57730 57660 -450 -520 6230 16500 -1060
1206 58220 57950 57950 57520 57780 57700 -440 -520 10102 53514 -2600
1207 58190 57740 57800 57470 57720 57660 -470 -530 45986 132076 -8232
1208 58150 57680 57730 57310 57590 57530 -560 -620 335278 219736 13932
1209 58140 57630 57720 57290 57570 57490 -570 -650 57430 63616 9052
1210 58140 57600 57710 57300 57610 57490 -530 -650 2848 9676 592
1211 58220 57600 57720 57220 57600 57500 -620 -720 700 3684 318
1212 58280 57750 57750 57330 57680 57520 -600 -760 540 2980 152
1301 58310 57850 57850 57410 57720 57610 -590 -700 118 1390 38
1302 58350 57810 57810 57430 57750 57590 -600 -760 68 452 12
1303 58380 58180 58180 57500 57760 57680 -620 -700 68 384 8
1304 58400 58000 58000 57500 57700 57690 -700 -710 44 374 6
Total                 459412 504382 12218
Zinc 1205 15365 15300 15300 15260 15270 15270 -95 -95 3730 17670 -1050
1206 15435 15395 15395 15300 15335 15335 -100 -100 4688 45960 -2316
1207 15505 15460 15470 15370 15385 15400 -120 -105 31116 127906 -7196
1208 15575 15515 15540 15420 15450 15460 -125 -115 84276 129176 8224
1209 15635 15550 15590 15490 15520 15520 -115 -115 7764 24138 2750
1210 15705 15650 15655 15560 15580 15595 -125 -110 1140 4356 424
1211 15775 15675 15675 15630 15630 15645 -145 -130 26 842 22
1212 15845       15845 15845 0 0   326 0
1301 15890 15780 15780 15515 15750 15730 -140 -160 18 268 2
1302 15970 15885 15885 15820 15860 15855 -110 -115 6 182 -2
1303 16040 15985 15985 15865 15910 15910 -130 -130 18 134 6
1304 16145 15985 16050 15950 15975 15975 -170 -170 16 52 10
Total                 132798 351010 874

    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.