Home > Market Data > SHFE

SHFE Metals Close Price For May 8,2012

Tuesday, May 08, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 16150 16155 16155 16130 16130 16145 -20 -5 2570 18600 -2020
1206 16170 16170 16175 16135 16135 16160 -35 -10 2116 36090 98
1207 16220 16225 16245 16190 16190 16210 -30 -10 4358 57966 -376
1208 16265 16300 16300 16235 16240 16265 -25 0 13896 79842 3664
1209 16315 16330 16335 16285 16300 16310 -15 -5 4314 30514 1194
1210 16355 16350 16365 16330 16330 16345 -25 -10 268 3590 108
1211 16435 16425 16425 16380 16380 16415 -55 -20 28 690 16
1212 16465 16455 16455 16455 16455 16455 -10 -10 2 242 0
1301 16480       16480 16480 0 0   282 0
1302 16535       16535 16535 0 0   36 0
1303 16630       16630 16630 0 0   50 0
1304 16665       16665 16665 0 0   8 0
Total                 27552 227910 2684
Gold 1205 336.50       336.50 336.50 0.00 0.00   102 0
1206 334.19 334.56 334.74 333.30 333.31 334.10 -0.88 -0.09 1286 6120 -532
1207 335.00 334.31 334.96 334.00 334.00 334.37 -1.00 -0.63 64 42 0
1208 334.54 335.39 336.49 330.58 334.99 334.43 0.45 -0.11 126 36 20
1209 335.76 335.33 335.61 333.80 333.80 334.97 -1.96 -0.79 82 82 -18
1210 335.34 334.76 335.29 334.76 335.29 334.89 -0.05 -0.45 8 70 4
1211 335.48       335.48 335.48 0.00 0.00   22 0
1212 335.11 334.94 335.29 333.50 333.59 334.51 -1.52 -0.60 44400 115718 4684
1301 334.89       334.89 334.89 0.00 0.00   10 0
1302 336.03       335.43 335.43 -0.60 -0.60   26 0
1303 335.15 335.00 335.06 335.00 335.06 335.03 -0.09 -0.12 4 16 2
1304 335.78 335.00 335.00 335.00 335.00 335.00 -0.78 -0.78 2 8 2
Total                 45972 122252 4162
Copper 1205 57660 57990 58000 57770 57770 57940 110 280 5460 14490 -2010
1206 57700 57900 58090 57820 57860 58000 160 300 7072 52208 -1306
1207 57660 58020 58080 57760 57800 57950 140 290 24700 128356 -3720
1208 57530 57900 58000 57620 57650 57840 120 310 314114 227936 8200
1209 57490 57900 57990 57630 57640 57830 150 340 55966 68692 5076
1210 57490 57790 58020 57650 57690 57890 200 400 2210 10616 940
1211 57500 57920 58100 57680 57750 57890 250 390 152 3702 18
1212 57520 57940 58050 57710 57750 57940 230 420 398 3140 160
1301 57610 57940 58130 57880 57910 58040 300 430 172 1468 78
1302 57590 58000 58180 57830 57940 58040 350 450 106 472 20
1303 57680 58000 58260 56840 57950 58040 270 360 118 428 44
1304 57690 58000 58180 57820 57820 58080 130 390 126 418 44
Total                 410594 511926 7544
Zinc 1205 15270 15300 15340 15280 15280 15305 10 35 2520 17350 -320
1206 15335 15380 15390 15335 15365 15370 30 35 4686 43090 -2870
1207 15400 15445 15465 15400 15410 15435 10 35 16406 122168 -5738
1208 15460 15500 15540 15465 15465 15500 5 40 71460 135484 6308
1209 15520 15575 15600 15520 15530 15555 10 35 5292 25080 942
1210 15595 15630 15660 15585 15585 15640 -10 45 274 4542 186
1211 15645 15720 15720 15680 15680 15705 35 60 22 854 12
1212 15845       15845 15845 0 0   326 0
1301 15730 15800 15800 15785 15785 15795 55 65 6 270 2
1302 15855 15815 15815 15815 15815 15815 -40 -40 2 182 0
1303 15910 15930 15930 15900 15900 15915 -10 5 4 136 2
1304 15975 16030 16030 16030 16030 16030 55 55 2 52 0
Total                 100674 349534 -1476

    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.