Home > Market Data > SHFE

SHFE Metals Close Price For May 25,2012

Friday, May 25, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1206 15950 15995 16000 15975 15995 15985 45 35 2936 22318 -1736
1207 15960 15960 16025 15960 16025 15995 65 35 3260 42328 -896
1208 15955 15935 16025 15935 16020 15990 65 35 3918 84388 -540
1209 15955 15980 16025 15970 16025 15995 70 40 11520 87562 -612
1210 15985 16020 16045 16005 16040 16020 55 35 7180 26940 4586
1211 16005 16050 16055 16020 16055 16035 50 30 124 2810 48
1212 16025 16040 16080 16040 16070 16070 45 45 56 526 32
1301 16040 16120 16120 16080 16080 16090 40 50 18 270 -12
1302 16100       16100 16100 0 0   32 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                 29012 267228 870
Gold 1206 319.27 318.08 321.00 318.00 320.53 318.85 1.26 -0.42 742 1490 -32
1207 321.60 319.73 322.95 319.73 322.95 322.14 1.35 0.54 8 66 8
1208 320.56 320.23 321.90 319.96 321.90 320.69 1.34 0.13 6 36 -4
1209 321.40 321.99 323.11 319.69 323.11 321.54 1.71 0.14 118 114 -6
1210 321.57       321.57 321.57 0.00 0.00   74 0
1211 321.33 320.10 320.10 320.10 320.10 320.10 -1.23 -1.23 2 32 -2
1212 320.51 320.33 322.78 318.82 321.74 320.33 1.23 -0.18 77752 127352 5552
1301 321.05 319.80 320.43 319.80 320.31 320.18 -0.74 -0.87 48 26 10
1302 321.57 319.84 323.00 319.84 323.00 320.66 1.43 -0.91 24 38 8
1303 320.90 322.10 322.10 322.10 322.10 322.10 1.20 1.20 2 20 -2
1304 321.47       322.67 322.67 1.20 1.20   12 0
1305 322.30 320.59 320.59 320.59 320.59 320.59 -1.71 -1.71 2 20 0
Total                 78704 129280 5532
Copper 1206 55530 55720 56100 55540 56080 55750 550 220 10530 28790 -2188
1207 55340 55560 55820 55290 55740 55510 400 170 10638 54852 1144
1208 55180 55320 55670 55100 55610 55390 430 210 42386 116680 -5732
1209 54890 55150 55460 54830 55370 55120 480 230 529770 308670 5386
1210 54840 55100 55380 54760 55310 55050 470 210 32814 57664 3272
1211 54790 55270 55330 54800 55300 55000 510 210 1592 10410 552
1212 54840 55000 55350 54800 55350 55140 510 300 518 5116 68
1301 54830 55100 55400 54840 55400 55080 570 250 138 2378 -6
1302 54870 55040 55280 54850 55280 55000 410 130 44 986 14
1303 54850 55100 55320 55020 55320 55190 470 340 20 510 -6
1304 54890 55100 55300 54910 55300 55070 410 180 24 448 2
1305 54880 55130 55330 55010 55330 55200 450 320 42 288 8
Total                 628516 586792 2514
Zinc 1206 14620 14660 14710 14630 14705 14660 85 40 2912 19712 -1060
1207 14660 14705 14760 14660 14745 14690 85 30 9932 62560 -2624
1208 14685 14725 14780 14685 14765 14720 80 35 23376 140196 -5666
1209 14705 14770 14820 14705 14790 14750 85 45 69608 146426 4086
1210 14750 14890 14890 14750 14855 14795 105 45 3568 22430 1334
1211 14785 14810 14890 14785 14885 14815 100 30 234 3494 62
1212 14800 14820 14885 14815 14870 14850 70 50 184 2728 30
1301 14845 14900 14955 14900 14900 14925 55 80 30 358 4
1302 14890 14935 14950 14905 14950 14935 60 45 18 226 4
1303 14920 15025 15025 14940 15020 14990 100 70 10 278 -2
1304 15000 15105 15105 15050 15050 15080 50 80 6 94 2
1305 15070       15070 15070 0 0   18 0
Total                 109878 398520 -3830

    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.