Home > Market Data > SHFE

SHFE Metals Close Price For May 30,2012

Wednesday, May 30, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1206 16005 15980 15985 15965 15965 15970 -40 -35 1576 18072 -1188
1207 16030 15995 16010 15975 15985 15990 -45 -40 2450 39982 -1208
1208 16030 15990 16010 15975 15980 15990 -50 -40 2078 79564 -838
1209 16035 16000 16010 15980 15980 15995 -55 -40 8938 95550 3316
1210 16060 16005 16035 16000 16000 16020 -60 -40 3682 30178 1954
1211 16080 16040 16050 16030 16030 16035 -50 -45 818 3554 690
1212 16105 16050 16070 16040 16040 16050 -65 -55 540 932 404
1301 16110 16100 16100 16060 16060 16080 -50 -30 4 264 0
1302 16100       16100 16100 0 0   32 0
1303 16200       16200 16200 0 0   42 0
1304 16300       16300 16300 0 0   12 0
1305 16190 16150 16280 16150 16280 16215 90 25 8   0
Total                 20094 268182 3130
Gold 1206 323.18 318.13 319.03 317.23 318.30 318.10 -4.88 -5.08 500 826 -288
1207 325.80 321.65 321.65 321.65 321.65 321.65 -4.15 -4.15 2 42 -2
1208 325.76 321.19 321.82 320.80 321.82 321.27 -3.94 -4.49 6 36 2
1209 325.72 321.43 321.59 320.06 321.28 320.92 -4.44 -4.80 56 130 22
1210 326.09 320.78 320.78 320.78 320.78 320.78 -5.31 -5.31 2 72 -2
1211 325.61 319.99 320.92 319.46 320.92 320.02 -4.69 -5.59 8 36 0
1212 324.97 320.31 320.80 318.88 319.86 319.93 -5.11 -5.04 62898 123820 -890
1301 326.51 323.24 323.24 320.18 320.60 320.76 -5.91 -5.75 46 56 24
1302 324.50 319.60 320.65 319.60 320.65 319.97 -3.85 -4.53 10 34 -2
1303 326.36 320.36 320.85 320.36 320.42 320.54 -5.94 -5.82 6 18 -2
1304 326.02       320.20 320.20 -5.82 -5.82   10 0
1305 320.59       320.59 320.59 0.00 0.00   20 0
Total                 63534 125100 -1138
Copper 1206 56500 56100 56150 55810 55910 55960 -590 -540 6284 24894 -566
1207 56310 55960 55960 55600 55750 55770 -560 -540 9476 48782 -2236
1208 56160 55830 55830 55350 55510 55570 -650 -590 23600 98918 -3406
1209 55940 55600 55650 55100 55320 55350 -620 -590 593484 290582 6278
1210 55880 55560 55560 55010 55170 55250 -710 -630 54822 65150 8920
1211 55870 55610 55610 54910 55190 55270 -680 -600 5152 11884 940
1212 55900 55380 55400 54900 55250 55220 -650 -680 1052 5516 218
1301 55950 55690 55690 54900 55170 55230 -780 -720 476 2438 -32
1302 55950 55500 55500 54920 55150 55090 -800 -860 48 992 20
1303 55850 55540 55540 54910 55340 55140 -510 -710 70 564 36
1304 55900 55500 55570 54950 55230 55240 -670 -660 98 482 22
1305 56030 55500 55500 54910 55220 55230 -810 -800 148 358 64
Total                 694710 550560 10258
Zinc 1206 14875 14850 14870 14780 14835 14820 -40 -55 2132 15650 -1120
1207 14910 14915 14915 14800 14845 14855 -65 -55 7796 49860 -3320
1208 14935 14915 14925 14820 14870 14875 -65 -60 16532 119956 -1928
1209 14985 14965 14970 14845 14895 14910 -90 -75 94034 169120 5164
1210 15015 14995 15000 14895 14940 14950 -75 -65 4972 27692 1412
1211 15065 15060 15060 14930 14980 15000 -85 -65 412 3678 176
1212 15105 15065 15080 14990 15050 15030 -55 -75 174 3030 62
1301 15145 15100 15100 15025 15080 15075 -65 -70 24 374 14
1302 15270 15060 15060 15060 15060 15060 -210 -210 2 226 0
1303 15220 15010 15180 15010 15130 15115 -90 -105 20 282 -2
1304 15255 15175 15175 15015 15135 15075 -120 -180 64 108 -4
1305 15380 15310 15310 15195 15235 15225 -145 -155 10 22 2
Total                 126172 389998 456

    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.