Home > Market Data > SHFE

SHFE Metals Close Price For May 10,2012

Thursday, May 10, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 16075 16065 16070 16050 16060 16060 -15 -15 3560 19510 1620
1206 16080 16070 16080 16060 16075 16070 -5 -10 2860 36394 576
1207 16130 16130 16135 16105 16120 16120 -10 -10 5326 57014 -1060
1208 16160 16150 16170 16120 16145 16135 -15 -25 15880 96014 6884
1209 16195 16190 16200 16155 16190 16175 -5 -20 8178 38392 4454
1210 16240 16200 16230 16190 16220 16205 -20 -35 1964 5078 624
1211 16300 16280 16280 16230 16230 16235 -70 -65 108 686 -12
1212 16320 16280 16280 16280 16280 16280 -40 -40 8 242 4
1301 16330 16310 16320 16310 16320 16315 -10 -15 4 274 0
1302 16485       16485 16485 0 0   36 0
1303 16630 16400 16400 16400 16400 16400 -230 -230 6 44 -6
1304 16580 16380 16510 16380 16510 16445 -70 -135 22 8 0
Total                 37916 253692 13084
Gold 1205 336.50       336.50 336.50 0.00 0.00   102 0
1206 326.35 326.00 326.60 325.40 326.29 326.08 -0.06 -0.27 1314 4930 -306
1207 327.58       327.31 327.31 -0.27 -0.27   56 0
1208 327.15 326.90 327.49 323.32 327.49 325.87 0.34 -1.28 40 52 16
1209 327.70 327.30 327.83 326.88 327.53 327.27 -0.17 -0.43 140 166 14
1210 326.20 326.10 326.75 326.10 326.75 326.59 0.55 0.39 14 84 -6
1211 326.78       327.17 327.17 0.39 0.39   22 0
1212 326.74 326.37 326.84 325.81 326.40 326.36 -0.34 -0.38 45286 121428 30
1301 326.62       326.24 326.24 -0.38 -0.38   10 0
1302 326.16 327.29 327.29 326.72 326.72 327.00 0.56 0.84 4 34 0
1303 325.77       326.61 326.61 0.84 0.84   16 0
1304 325.74       326.58 326.58 0.84 0.84   8 0
Total                 46798 126908 -252
Copper 1205 57530 57710 58000 57600 57900 57750 370 220 4240 11980 -1950
1206 57510 57740 57930 57490 57910 57730 400 220 11952 49680 -788
1207 57440 57680 57910 57550 57900 57700 460 260 31420 109646 -7268
1208 57290 57490 57800 57340 57770 57560 480 270 346890 227434 -6816
1209 57260 57450 57780 57360 57770 57540 510 280 70520 83846 5154
1210 57290 57360 57780 57360 57780 57590 490 300 3496 12342 1170
1211 57350 57450 57800 57400 57780 57590 430 240 648 3846 144
1212 57350 57620 57900 57410 57900 57590 550 240 1014 3254 -48
1301 57430 57640 57920 57490 57840 57720 410 290 256 1730 110
1302 57490 57610 57960 57600 57890 57810 400 320 186 660 122
1303 57540 57660 57940 57660 57920 57830 380 290 20 432 -2
1304 57500 57750 57950 57650 57950 57780 450 280 52 434 12
Total                 470694 505284 -10160
Zinc 1205 15200 15120 15190 15110 15175 15150 -25 -50 2690 15460 -1330
1206 15245 15200 15235 15150 15220 15195 -25 -50 2802 39456 -1548
1207 15295 15260 15295 15205 15280 15245 -15 -50 19394 110642 -6186
1208 15355 15300 15350 15250 15310 15295 -45 -60 136710 166470 16710
1209 15420 15380 15410 15320 15370 15355 -50 -65 14568 35398 7918
1210 15475 15455 15460 15380 15440 15420 -35 -55 2118 6388 1312
1211 15525 15470 15520 15435 15500 15500 -25 -25 276 1188 80
1212 15600 15600 15600 15500 15505 15530 -95 -70 62 354 28
1301 15640 15520 15635 15520 15635 15575 -5 -65 34 278 6
1302 15665 15650 15665 15615 15615 15650 -50 -15 10 184 0
1303 15705 15720 15785 15680 15700 15700 -5 -5 26 170 16
1304 15875 15820 15820 15755 15785 15780 -90 -95 28 70 8
Total                 178718 376058 17014

    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.