Home > Market Data > SHFE

SHFE Metals Close Price For May 21,2012

Monday, May 21, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1206 16010 16045 16090 16040 16085 16065 75 55 1310 27972 -462
1207 16040 16080 16135 16080 16125 16110 85 70 3620 49224 -680
1208 16025 16045 16145 16045 16125 16115 100 90 8606 88028 -2774
1209 16030 16060 16165 16060 16140 16130 110 100 11438 69764 -758
1210 16050 16100 16190 16100 16170 16150 120 100 2364 13350 -260
1211 16065 16200 16200 16130 16190 16175 125 110 110 1954 56
1212 16110       16175 16175 65 65   448 0
1301 16110       16180 16180 70 70   262 0
1302 16150       16190 16190 40 40   34 0
1303 16145       16200 16200 55 55   42 0
1304 16340       16340 16340 0 0   12 0
1305 16340       16340 16340 0 0     0
Total                 27448 251090 -4878
Gold 1206 321.99 325.00 326.98 325.00 326.69 326.37 4.70 4.38 432 1996 -136
1207 323.90 329.93 329.93 328.57 328.80 328.82 4.90 4.92 18 70 -2
1208 323.79 328.70 328.79 328.30 328.30 328.53 4.51 4.74 14 48 0
1209 323.57 328.25 328.76 327.66 327.84 328.23 4.27 4.66 46 118 -4
1210 324.07 328.31 328.70 328.31 328.70 328.50 4.63 4.43 4 52 -2
1211 322.82 329.85 329.85 327.31 327.31 327.94 4.49 5.12 8 32 -6
1212 323.00 327.00 327.99 326.96 327.53 327.44 4.53 4.44 49442 122704 -5814
1301 323.82 328.45 328.60 327.87 327.87 328.07 4.05 4.25 18 6 -4
1302 323.35 327.82 328.44 327.82 328.44 328.13 5.09 4.78 8 26 0
1303 322.64 327.76 327.76 327.76 327.76 327.76 5.12 5.12 2 14 0
1304 323.32 328.10 328.64 328.10 328.17 328.35 4.85 5.03 8 12 -2
1305 322.66       322.66 322.66 0.00 0.00   14 0
Total                 50000 125092 -5970
Copper 1206 55730 56000 56540 56000 56430 56410 700 680 11852 32702 -794
1207 55540 56000 56440 55960 56300 56240 760 700 12806 60060 -2344
1208 55350 55960 56300 55830 56130 56100 780 750 113514 155458 -18980
1209 55070 55680 56130 55580 55890 55880 820 810 420588 245876 -1612
1210 55010 55660 56110 55520 55830 55830 820 820 28380 40550 2420
1211 54970 55550 56010 55510 55880 55850 910 880 1716 7696 920
1212 54990 55600 56060 55530 55820 55860 830 870 680 4478 -94
1301 54960 55690 56030 55650 55810 55840 850 880 98 2182 4
1302 54990 55620 56060 55620 55850 55880 860 890 110 862 60
1303 55050 55870 56100 55750 55860 55920 810 870 48 498 -4
1304 55010 55660 56170 55660 55850 55940 840 930 66 406 12
1305 55140 55720 56070 55630 55940 55920 800 780 34 204 2
Total                 589892 550972 -20410
Zinc 1206 14810 14870 14980 14870 14940 14920 130 110 2982 26170 -1480
1207 14830 14900 15035 14895 14950 14945 120 115 14746 72864 -8146
1208 14870 14930 15090 14925 14990 14995 120 125 73620 161022 -4938
1209 14905 14960 15135 14960 15020 15030 115 125 67530 103258 15394
1210 14965 15005 15200 15005 15075 15075 110 110 3658 13402 742
1211 14960 14985 15160 14985 15090 15100 130 140 270 2658 76
1212 15050 15000 15375 15000 15190 15175 140 125 286 1280 236
1301 15140 15200 15270 15180 15225 15220 85 80 20 314 -2
1302 15115 15195 15255 15195 15255 15225 140 110 4 218 0
1303 15135 15240 15250 15240 15250 15245 115 110 4 218 0
1304 15175       15285 15285 110 110   92 0
1305 15245       15245 15245 0 0   2 0
Total                 163120 381498 1882

    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.