Home > Market Data > SHFE

SHFE Metals Close Price For May 23,2012

Wednesday, May 23, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1206 16060 15920 15990 15920 15950 15965 -110 -95 2786 25094 -1882
1207 16095 16015 16025 15975 16000 16000 -95 -95 3736 47040 -1514
1208 16090 16010 16010 15970 16000 15985 -90 -105 7766 86560 -902
1209 16105 16020 16025 15960 16000 15990 -105 -115 16696 79864 9086
1210 16125 16075 16080 16005 16040 16030 -85 -95 5810 19248 4800
1211 16135 16060 16090 16035 16050 16060 -85 -75 686 2406 332
1212 16150 16115 16115 16055 16055 16070 -95 -80 8 452 4
1301 16195 16115 16115 16000 16045 16040 -150 -155 102 282 24
1302 16190       16190 16190 0 0   34 0
1303 16200       16200 16200 0 0   42 0
1304 16340       16340 16340 0 0   12 0
1305 16340       16340 16340 0 0     0
Total                 37590 261034 9948
Gold 1206 325.25 319.64 319.66 318.12 319.26 318.90 -5.99 -6.35 486 1636 -124
1207 327.70 318.69 321.84 318.69 320.01 320.48 -7.69 -7.22 20 68 -2
1208 327.05 321.10 321.10 320.03 320.03 320.56 -7.02 -6.49 4 38 0
1209 326.94 319.10 321.35 319.10 320.28 320.43 -6.66 -6.51 52 108 16
1210 326.77 320.59 320.59 319.13 320.01 319.41 -6.76 -7.36 102 132 82
1211 326.71 320.62 320.62 320.62 320.62 320.62 -6.09 -6.09 2 30 0
1212 326.03 319.62 320.55 318.92 320.02 319.79 -6.01 -6.24 63048 120402 -198
1301 326.00 320.10 320.11 319.13 319.13 319.78 -6.87 -6.22 6 12 4
1302 326.26 320.00 320.50 320.00 320.41 320.30 -5.85 -5.96 6 30 0
1303 328.66 319.11 320.50 319.11 319.59 319.70 -9.07 -8.96 8 20 6
1304 329.25       320.27 320.27 -8.98 -8.98   12 0
1305 323.54 321.90 321.90 321.90 321.90 321.90 -1.64 -1.64 2 16 2
Total                 63736 122504 -214
Copper 1206 56480 55860 55860 55460 55710 55680 -770 -800 10782 32532 -790
1207 56350 55610 55740 55230 55510 55480 -840 -870 15742 54358 -4678
1208 56200 55480 55560 55040 55300 55320 -900 -880 73710 133124 -13128
1209 55950 55250 55290 54710 55000 55030 -950 -920 487348 300912 39198
1210 55920 55190 55240 54680 54900 54950 -1020 -970 35300 51554 7496
1211 55900 55250 55250 54660 54940 54910 -960 -990 2686 9240 1370
1212 55860 55160 55200 54620 54920 54950 -940 -910 656 4714 230
1301 55950 55000 55210 54560 54900 54900 -1050 -1050 266 2262 70
1302 55850 55000 55220 54720 54790 54960 -1060 -890 68 912 6
1303 55950 55100 55290 54790 54870 55080 -1080 -870 28 510 16
1304 55960 55070 55080 54800 54890 54920 -1070 -1040 24 440 4
1305 55950 55140 55240 54720 55050 55060 -900 -890 54 274 18
Total                 626664 590832 29812
Zinc 1206 14910 14810 14820 14650 14665 14725 -245 -185 5384 22436 -2320
1207 14945 14830 14850 14655 14705 14765 -240 -180 13162 67964 -4010
1208 14975 14880 14880 14685 14755 14780 -220 -195 51458 151074 -6954
1209 15005 14875 14910 14695 14755 14795 -250 -210 107836 137322 18188
1210 15060 14900 14955 14735 14790 14850 -270 -210 7692 18936 4072
1211 15080 15000 15000 14775 14820 14870 -260 -210 660 3282 268
1212 15140 14940 15100 14820 14880 14875 -260 -265 930 2224 766
1301 15165 15010 15040 14890 14890 14960 -275 -205 40 354 22
1302 15215 15110 15110 14940 14940 14980 -275 -235 8 214 -2
1303 15250 15100 15220 14945 14945 15050 -305 -200 84 276 58
1304 15285 15140 15140 15030 15030 15075 -255 -210 6 90 -2
1305 15340       15100 15100 -240 -240   4 0
Total                 187260 404176 10086

    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.