Home > Market Data > SHFE

SHFE Metals Close Price For May 24,2012

Thursday, May 24, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1206 15965 15945 15970 15935 15955 15950 -10 -15 2176 24054 -1040
1207 16000 16000 16000 15940 15955 15960 -45 -40 6198 43224 -3816
1208 15985 15950 15980 15935 15960 15955 -25 -30 5786 84928 -1632
1209 15990 15950 15980 15935 15965 15955 -25 -35 20010 88174 8310
1210 16030 16040 16040 15960 16000 15985 -30 -45 6124 22354 3106
1211 16060 16030 16030 15990 16010 16005 -50 -55 652 2762 356
1212 16070 16050 16050 16020 16020 16025 -50 -45 76 494 42
1301 16040       16040 16040 0 0   282 0
1302 16190 16100 16100 16100 16100 16100 -90 -90 2 32 -2
1303 16200       16200 16200 0 0   42 0
1304 16340       16340 16340 0 0   12 0
1305 16340       16340 16340 0 0     0
Total                 41024 266358 5324
Gold 1206 318.90 318.78 320.73 318.00 320.73 319.27 1.83 0.37 382 1522 -114
1207 320.48 321.60 321.60 321.60 321.60 321.60 1.12 1.12 10 58 -10
1208 320.56 320.56 320.56 320.56 320.56 320.56 0.00 0.00 2 40 2
1209 320.43 321.80 321.93 320.12 321.29 321.40 0.86 0.97 76 120 12
1210 319.41 321.51 321.70 320.95 320.95 321.57 1.54 2.16 86 74 -58
1211 320.62 321.47 321.47 321.19 321.19 321.33 0.57 0.71 4 34 4
1212 319.79 320.27 322.52 319.30 321.40 320.51 1.61 0.72 64848 121800 1398
1301 319.78 320.50 321.97 320.50 321.97 321.05 2.19 1.27 6 16 4
1302 320.30       321.57 321.57 1.27 1.27   30 0
1303 319.70 320.90 320.90 320.90 320.90 320.90 1.20 1.20 2 22 2
1304 320.27       321.47 321.47 1.20 1.20   12 0
1305 321.90 320.86 322.78 320.86 322.78 322.30 0.88 0.40 8 20 4
Total                 65424 123748 1244
Copper 1206 55680 55720 55770 55320 55710 55530 30 -150 10496 30978 -1554
1207 55480 55300 55590 55050 55480 55340 0 -140 10724 53708 -650
1208 55320 55200 55410 54850 55370 55180 50 -140 66732 122412 -10712
1209 55030 54970 55180 54550 55150 54890 120 -140 598966 303284 2372
1210 54950 54980 55120 54500 55040 54840 90 -110 39458 54392 2838
1211 54910 54820 55110 54500 55040 54790 130 -120 2152 9858 618
1212 54950 54850 55060 54500 55000 54840 50 -110 962 5048 334
1301 54900 54900 55070 54590 55050 54830 150 -70 276 2384 122
1302 54960 54950 55140 54590 55130 54870 170 -90 114 972 60
1303 55080 54890 54950 54630 54940 54850 -140 -230 32 516 6
1304 54920 55070 55220 54640 55220 54890 300 -30 30 446 6
1305 55060 55000 55150 54660 55150 54880 90 -180 26 280 6
Total                 729968 584278 -6554
Zinc 1206 14725 14670 14690 14595 14665 14620 -60 -105 3946 20772 -1664
1207 14765 14750 14750 14610 14675 14660 -90 -105 8410 65184 -2780
1208 14780 14750 14755 14620 14725 14685 -55 -95 36474 145862 -5212
1209 14795 14770 14785 14650 14750 14705 -45 -90 106548 142340 5018
1210 14850 14850 14850 14690 14780 14750 -70 -100 9876 21096 2160
1211 14870 14760 14850 14750 14830 14785 -40 -85 262 3432 150
1212 14875 14790 14865 14750 14830 14800 -45 -75 570 2698 474
1301 14960 14820 14885 14820 14820 14845 -140 -115 30 354 0
1302 14980 14900 14905 14835 14905 14890 -75 -90 18 222 8
1303 15050 14610 15045 14610 14945 14920 -105 -130 28 280 4
1304 15075 15000 15000 15000 15000 15000 -75 -75 2 92 2
1305 15100 15195 15195 15050 15050 15070 -50 -30 16 18 14
Total                 166180 402350 -1826

    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.