Home > Market Data > SHFE

SHFE Metals Close Price For May 17,2012

Thursday, May 17, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1206 15985 16000 16025 15995 16020 16005 35 20 2784 29840 -240
1207 15980 16040 16150 15995 16050 16030 70 50 3250 50794 -1068
1208 15970 15970 16080 15950 16040 16000 70 30 12118 92338 -5560
1209 15965 15960 16070 15930 16050 15990 85 25 12854 69456 2276
1210 15975 16000 16090 15955 16060 16005 85 30 2738 12482 1110
1211 16000 15995 16095 15980 16080 16015 80 15 690 1856 380
1212 16020 16060 16130 16060 16130 16095 110 75 72 352 54
1301 16055 16075 16080 16075 16080 16075 25 20 8 262 -4
1302 16115       16115 16115 0 0   34 0
1303 16145       16145 16145 0 0   42 0
1304 16150 16500 16500 16180 16180 16340 30 190 4 12 0
1305 16150       16150 16150 0 0     0
Total                 34518 257468 -3052
Gold 1206 314.30 316.71 318.12 315.71 317.03 316.79 2.73 2.49 890 2556 -162
1207 316.03 318.36 319.00 318.25 319.00 318.62 2.97 2.59 8 72 -4
1208 316.39 318.66 319.70 318.66 319.70 319.22 3.31 2.83 6 62 0
1209 316.79 318.65 319.60 318.05 319.41 319.00 2.62 2.21 60 174 10
1210 315.38       317.58 317.58 2.20 2.20   56 0
1211 316.21 318.08 318.08 318.08 318.08 318.08 1.87 1.87 2 14 -2
1212 315.18 316.97 318.97 316.55 318.34 317.68 3.16 2.50 62440 126464 -388
1301 318.64 317.93 317.93 317.26 317.26 317.59 -1.38 -1.05 4 14 2
1302 316.54 318.42 318.74 317.40 318.74 317.93 2.20 1.39 18 24 -2
1303 314.37 317.24 317.24 317.24 317.24 317.24 2.87 2.87 2 14 2
1304 316.12       319.00 319.00 2.88 2.88   14 0
1305 315.47       318.35 318.35 2.88 2.88   14 0
Total                 63430 129478 -544
Copper 1206 55660 55800 56150 55470 56110 55840 450 180 14112 33412 -4332
1207 55480 55310 55980 55200 55900 55620 420 140 26180 66552 -9170
1208 55260 55120 55770 54920 55730 55370 470 110 339958 201204 -40924
1209 55010 54900 55510 54650 55420 55090 410 80 414936 225900 20640
1210 54930 54900 55420 54600 55390 55030 460 100 29184 36314 5304
1211 54880 54880 55410 54610 55400 54990 520 110 1280 6052 516
1212 54940 54720 55440 54610 55440 54960 500 20 620 4384 182
1301 55150 55010 55510 54610 55370 55130 220 -20 256 2142 72
1302 55080 55030 55330 54700 55310 55070 230 -10 30 800 -6
1303 55050 55240 55310 54900 55310 55080 260 30 22 508 6
1304 55060 54940 55540 54710 55340 55190 280 130 34 396 -10
1305 55070 55040 55480 54940 55480 55050 410 -20 78 172 44
Total                 826690 577836 -27678
Zinc 1206 14895 14900 14925 14795 14920 14870 25 -25 4860 28814 -2068
1207 14930 14900 14970 14850 14940 14900 10 -30 12916 83110 -4218
1208 14970 14915 15025 14870 14975 14940 5 -30 103566 168020 -4670
1209 15005 14950 15050 14900 15025 14975 20 -30 56156 78056 11340
1210 15045 14980 15100 14950 15055 15040 10 -5 2528 10770 1548
1211 15105 15090 15120 14985 15080 15020 -25 -85 820 2498 670
1212 15180 15015 15180 15015 15145 15120 -35 -60 214 672 118
1301 15135 15120 15185 15070 15185 15165 50 30 110 312 10
1302 15290 15150 15150 15150 15150 15150 -140 -140 2 218 2
1303 15300 15150 15325 15140 15175 15190 -125 -110 10 202 6
1304 15305 15220 15250 15220 15250 15230 -55 -75 6 92 0
1305 15300       15300 15300 0 0   2 0
Total                 181188 372766 2738

    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.