Home > Market Data > SHFE

SHFE Metals Close Price For May 16,2012

Wednesday, May 16, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1206 15980 15920 16020 15920 15950 15985 -30 5 3602 30080 -2544
1207 15975 16000 16015 15940 15940 15980 -35 5 2842 51862 -540
1208 15970 15970 16020 15900 15900 15970 -70 0 14026 97898 -3512
1209 15990 15990 16015 15890 15905 15965 -85 -25 18158 67180 12326
1210 16005 16030 16030 15910 15925 15975 -80 -30 2600 11372 2050
1211 16025 16050 16060 15955 15955 16000 -70 -25 614 1476 592
1212 16105 16055 16055 15990 15990 16020 -115 -85 70 298 44
1301 16110 16145 16145 16015 16060 16055 -50 -55 46 266 0
1302 16115       16115 16115 0 0   34 0
1303 16145       16145 16145 0 0   42 0
1304 16150       16150 16150 0 0   12 0
1305         16150 16150 0 0     0
Total                 41958 260520 8416
Gold 1206 317.96 315.28 316.50 312.94 313.13 314.30 -4.83 -3.66 1022 2718 -204
1207 319.38 317.20 317.20 314.23 314.23 316.03 -5.15 -3.35 18 76 18
1208 319.35 317.05 317.99 314.34 315.42 316.39 -3.93 -2.96 44 62 2
1209 319.34 317.31 318.10 315.17 315.17 316.79 -4.17 -2.55 30 164 -6
1210 319.56 315.14 315.55 315.10 315.10 315.38 -4.46 -4.18 16 56 -16
1211 318.30 315.59 316.84 315.59 316.84 316.21 -1.46 -2.09 4 16 -2
1212 318.43 315.80 316.78 313.72 313.97 315.18 -4.46 -3.25 73582 126852 3542
1301 318.64       318.64 318.64 0.00 0.00   12 0
1302 319.31 315.10 317.76 315.10 316.73 316.54 -2.58 -2.77 8 26 2
1303 318.79 314.37 314.37 314.37 314.37 314.37 -4.42 -4.42 2 12 -2
1304 318.77 317.08 317.08 315.18 315.18 316.12 -3.59 -2.65 6 14 6
1305   316.00 316.00 314.97 314.97 315.47 0.00 0.00 18 14 14
Total                 74750 130022 3354
Copper 1206 56040 55920 56090 55130 55350 55660 -690 -380 14678 37744 -2206
1207 55910 55760 55960 52610 55010 55480 -900 -430 30112 75722 -8950
1208 55660 55530 55700 54660 54690 55260 -970 -400 453658 242128 -3624
1209 55520 55300 55560 54390 54420 55010 -1100 -510 312648 205260 61138
1210 55490 55200 55480 54320 54340 54930 -1150 -560 29720 31010 7902
1211 55540 55370 55480 54310 54390 54880 -1150 -660 1828 5536 988
1212 55620 55380 55520 54200 54200 54940 -1420 -680 698 4202 270
1301 55640 55560 55570 54240 54330 55150 -1310 -490 284 2070 78
1302 55590 55610 55610 54410 54410 55080 -1180 -510 150 806 92
1303 55590 55640 55640 54540 54560 55050 -1030 -540 70 502 -8
1304 55850 55530 55710 54350 54380 55060 -1470 -790 258 406 4
1305   55840 55840 54530 54560 55070 0 0 168 128 128
Total                 844272 605514 55812
Zinc 1206 14845 14870 14970 14800 14800 14895 -45 50 5338 30882 -3212
1207 14885 14935 15015 14825 14825 14930 -60 45 11380 87328 -1376
1208 14940 14980 15065 14855 14860 14970 -80 30 112424 172690 5128
1209 14985 15000 15105 14900 14900 15005 -85 20 37182 66716 7480
1210 15020 15080 15150 14950 14950 15045 -70 25 1714 9222 974
1211 15090 15085 15175 14960 14960 15105 -130 15 236 1828 148
1212 15135 15260 15260 15030 15030 15180 -105 45 34 554 6
1301 15190 15185 15185 15100 15100 15135 -90 -55 6 302 0
1302 15220 15220 15355 15170 15170 15290 -50 70 18 216 6
1303 15285 15185 15400 15150 15150 15300 -135 15 34 196 10
1304 15325 15415 15415 15250 15250 15305 -75 -20 6 92 2
1305   15300 15300 15300 15300 15300 0 0 2 2 2
Total                 168374 370028 9168

    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.