Home > Market Data > SHFE

SHFE Metals Close Price For May 15,2012

Tuesday, May 15, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 15980 16000 16000 15900 15975 15955 -5 -25 3340 15230 -1530
1206 16005 15915 16030 15910 16030 15980 25 -25 3322 32624 -2002
1207 16025 15920 16020 15915 16015 15975 -10 -50 4180 52402 -1520
1208 16035 15960 16020 15920 16010 15970 -25 -65 19440 101410 -1114
1209 16065 15950 16035 15950 16035 15990 -30 -75 11568 54854 5736
1210 16085 16000 16050 15980 16045 16005 -40 -80 1928 9322 1026
1211 16150 16025 16075 16010 16075 16025 -75 -125 94 884 66
1212 16210 16050 16120 16050 16120 16105 -90 -105 18 254 16
1301 16165 16080 16125 16080 16125 16110 -40 -55 8 266 -6
1302 16185 16115 16120 16115 16120 16115 -65 -70 6 34 0
1303 16200 16145 16145 16145 16145 16145 -55 -55 2 42 -2
1304 16225 16150 16150 16150 16150 16150 -75 -75 2 12 2
Total                 43908 267334 672
Gold 1205 330.00       330.00 330.00 0.00 0.00   102 0
1206 323.64 319.88 319.88 316.59 318.47 317.96 -5.17 -5.68 1838 2922 -516
1207 324.57 320.44 320.44 319.12 319.12 319.38 -5.45 -5.19 10 58 0
1208 324.87 320.26 320.26 318.41 319.80 319.35 -5.07 -5.52 60 60 20
1209 325.03 318.30 320.45 318.30 319.50 319.34 -5.53 -5.69 44 170 0
1210 324.27 319.59 320.72 318.50 320.72 319.56 -3.55 -4.71 26 72 -10
1211 325.15 318.30 318.30 318.30 318.30 318.30 -6.85 -6.85 4 18 -4
1212 323.77 318.95 319.28 317.27 318.91 318.43 -4.86 -5.34 70276 123310 2446
1301 323.96 319.31 319.31 318.05 318.40 318.64 -5.56 -5.32 14 12 2
1302 324.83 319.38 320.38 318.30 318.30 319.31 -6.53 -5.52 14 24 -10
1303 324.59 318.79 318.79 318.79 318.79 318.79 -5.80 -5.80 2 14 -2
1304 324.55 319.00 319.00 318.55 318.55 318.77 -6.00 -5.78 4 8 0
Total                 72292 126770 1926
Copper 1205 57110 56150 56300 55880 56300 56060 -810 -1050 3320 9310 -830
1206 56950 56000 56390 55700 56370 56040 -580 -910 16190 39950 -3958
1207 56840 55970 56320 55590 56250 55910 -590 -930 38384 84672 -8832
1208 56680 55600 56090 55280 55950 55660 -730 -1020 470638 245752 -14440
1209 56570 55500 55880 55150 55780 55520 -790 -1050 203650 144122 16660
1210 56590 55480 55850 55150 55780 55490 -810 -1100 21482 23108 5466
1211 56400 55550 55880 55170 55790 55540 -610 -860 1084 4548 324
1212 56560 55550 55880 55250 55880 55620 -680 -940 698 3932 196
1301 56590 55600 56000 55340 55930 55640 -660 -950 236 1992 74
1302 56520 55500 55890 55440 55640 55590 -880 -930 96 714 20
1303 56710 55640 55790 55400 55560 55590 -1150 -1120 104 510 0
1304 56560 55750 56100 55460 56100 55850 -460 -710 140 402 56
Total                 756022 559012 -5264
Zinc 1205 14950 14830 14900 14780 14900 14830 -50 -120 1950 14280 -390
1206 14950 14795 14935 14755 14920 14845 -30 -105 8012 34094 -2368
1207 14995 14870 14990 14785 14975 14885 -20 -110 15960 88704 -4442
1208 15055 14900 15040 14840 15025 14940 -30 -115 112858 167562 -3008
1209 15085 14970 15070 14885 15070 14985 -15 -100 32192 59236 5090
1210 15135 15050 15120 14925 15105 15020 -30 -115 1042 8248 460
1211 15195 15000 15125 14990 15115 15090 -80 -105 206 1680 104
1212 15245 15000 15170 15000 15160 15135 -85 -110 72 548 0
1301 15230 15080 15245 15080 15165 15190 -65 -40 40 302 0
1302 15320 15130 15260 15115 15210 15220 -110 -100 30 210 8
1303 15295 15195 15375 15110 15375 15285 80 -10 72 186 6
1304 15530 15265 15380 15265 15380 15325 -150 -205 32 90 10
Total                 172466 375140 -4530