Home > Market Data > SHFE

SHFE Metals Close Price For May 9,2012

Wednesday, May 09, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 16145 16130 16135 16060 16070 16075 -75 -70 3030 17890 -710
1206 16160 16110 16110 16075 16090 16080 -70 -80 3988 35818 -272
1207 16210 16180 16180 16115 16130 16130 -80 -80 6086 58074 108
1208 16265 16200 16205 16135 16150 16160 -115 -105 25240 89130 9288
1209 16310 16250 16250 16170 16195 16195 -115 -115 6206 33938 3424
1210 16345 16305 16305 16220 16240 16240 -105 -105 1192 4454 864
1211 16415 16330 16330 16270 16310 16300 -105 -115 16 698 8
1212 16455 16315 16365 16285 16285 16320 -170 -135 10 238 -4
1301 16480 16330 16335 16330 16335 16330 -145 -150 12 274 -8
1302 16535       16485 16485 -50 -50   36 0
1303 16630       16630 16630 0 0   50 0
1304 16665       16580 16580 -85 -85   8 0
Total                 45780 240608 12698
Gold 1205 336.50       336.50 336.50 0.00 0.00   102 0
1206 334.10 328.11 328.17 325.31 325.89 326.35 -8.21 -7.75 2764 5236 -884
1207 334.37 328.61 328.61 326.43 327.20 327.58 -7.17 -6.79 30 56 14
1208 334.43 328.58 328.58 326.06 327.19 327.15 -7.24 -7.28 34 36 0
1209 334.97 328.60 328.60 326.66 326.88 327.70 -8.09 -7.27 156 152 70
1210 334.89 327.25 327.82 325.64 326.19 326.20 -8.70 -8.69 46 90 20
1211 335.48       326.78 326.78 -8.70 -8.70   22 0
1212 334.51 328.00 328.38 325.54 325.91 326.74 -8.60 -7.77 74534 121398 5680
1301 334.89 327.15 327.15 326.11 326.11 326.62 -8.78 -8.27 8 10 0
1302 335.43 328.00 328.00 325.80 325.80 326.16 -9.63 -9.27 12 34 8
1303 335.03       325.77 325.77 -9.26 -9.26   16 0
1304 335.00       325.74 325.74 -9.26 -9.26   8 0
Total                 77584 127160 4908
Copper 1205 57940 57770 57940 57280 57620 57530 -320 -410 5940 13930 -560
1206 58000 57450 57680 57340 57570 57510 -430 -490 11558 50468 -1740
1207 57950 57430 57630 57250 57560 57440 -390 -510 35268 116914 -11442
1208 57840 57250 57480 57050 57390 57290 -450 -550 389210 234250 6314
1209 57830 57290 57460 57050 57390 57260 -440 -570 78464 78692 10000
1210 57890 57540 57540 57070 57400 57290 -490 -600 3052 11172 556
1211 57890 57470 57500 57100 57390 57350 -500 -540 482 3702 0
1212 57940 57430 57540 57120 57400 57350 -540 -590 496 3302 162
1301 58040 57510 57560 57200 57480 57430 -560 -610 278 1620 152
1302 58040 57610 57610 57310 57550 57490 -490 -550 92 538 66
1303 58040 57620 57700 57400 57400 57540 -640 -500 50 434 6
1304 58080 57640 57690 57300 57550 57500 -530 -580 58 422 4
Total                 524948 515444 3518
Zinc 1205 15305 15220 15235 15160 15170 15200 -135 -105 1830 16790 -560
1206 15370 15295 15295 15190 15215 15245 -155 -125 5152 41004 -2086
1207 15435 15355 15370 15240 15285 15295 -150 -140 21030 116828 -5340
1208 15500 15400 15430 15290 15340 15355 -160 -145 138044 149760 14276
1209 15555 15435 15500 15320 15395 15420 -160 -135 10240 27480 2400
1210 15640 15550 15565 15410 15465 15475 -175 -165 1056 5076 534
1211 15705 15610 15625 15490 15510 15525 -195 -180 336 1108 254
1212 15845 15605 15620 15545 15620 15600 -225 -245 16 326 0
1301 15795 15680 15695 15610 15640 15640 -155 -155 26 272 2
1302 15815 15750 15750 15600 15640 15665 -175 -150 40 184 2
1303 15915 15895 15895 15640 15770 15705 -145 -210 50 154 18
1304 16030 15905 15920 15810 15875 15875 -155 -155 14 62 10
Total                 177834 359044 9510

    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.