Home > Market Data > SHFE

SHFE Metals Close Price For May 3,2012

Thursday, May 03, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 16110 16150 16195 16150 16180 16170 70 60 1630 21440 0
1206 16180 16225 16275 16195 16215 16240 35 60 4276 36700 -1720
1207 16230 16250 16355 16250 16285 16305 55 75 11594 59272 -2438
1208 16270 16310 16425 16300 16345 16365 75 95 41932 71890 11500
1209 16310 16320 16460 16320 16390 16410 80 100 9286 26860 4056
1210 16330 16400 16485 16360 16450 16435 120 105 456 3498 82
1211 16400 16450 16580 16450 16470 16525 70 125 78 674 26
1212 16380 16380 16595 16380 16525 16565 145 185 52 230 8
1301 16430 16355 16620 16355 16550 16555 120 125 114 288 -12
1302 16465 16630 16630 16630 16630 16630 165 165 2 40 0
1303 16455 16685 16685 16685 16685 16685 230 230 2 50 0
1304 16425 16700 16700 16645 16645 16665 220 240 6 8 2
Total                 69428 220950 11504
Gold 1205 338.35 336.50 336.50 336.50 336.50 336.50 -1.85 -1.85 6 102 -6
1206 338.08 337.10 337.69 335.15 335.15 336.36 -2.93 -1.72 2126 8214 -806
1207 337.72 336.28 336.28 335.80 335.80 335.82 -1.92 -1.90 34 50 -12
1208 337.50 336.17 336.24 336.17 336.24 336.20 -1.26 -1.30 8 18 2
1209 339.10 337.93 337.93 336.22 336.22 336.98 -2.88 -2.12 32 88 2
1210 339.40 337.51 337.95 337.00 337.00 337.49 -2.40 -1.91 8 64 0
1211 338.56       336.45 336.45 -2.11 -2.11   22 0
1212 338.87 337.90 338.09 335.81 335.93 336.87 -2.94 -2.00 33914 103994 4560
1301 338.86 337.02 337.99 336.12 336.12 336.80 -2.74 -2.06 22 12 0
1302 339.12       337.32 337.32 -1.80 -1.80   26 0
1303 337.72       337.72 337.72 0.00 0.00   12 0
1304 339.17 337.34 337.34 337.19 337.19 337.26 -1.98 -1.91 4 2 -2
Total                 36154 112604 3738
Copper 1205 58580 58380 58390 58090 58150 58270 -430 -310 5120 18210 -1920
1206 58720 58480 58510 58120 58190 58300 -530 -420 6574 57146 -1028
1207 58750 58480 58560 58100 58150 58340 -600 -410 46462 147360 -3700
1208 58750 58500 58550 58010 58100 58300 -650 -450 310722 211336 14738
1209 58770 58550 58560 58000 58100 58270 -670 -500 25980 47220 6818
1210 58740 58520 58570 58010 58090 58290 -650 -450 1270 9200 118
1211 58820 58560 58560 58080 58110 58300 -710 -520 178 3168 16
1212 58830 58580 58580 58160 58160 58370 -670 -460 176 2560 64
1301 58860 58670 58670 58150 58160 58450 -700 -410 104 1058 54
1302 58980 58590 58590 58250 58270 58470 -710 -510 84 362 42
1303 58800 58590 58630 58270 58290 58510 -510 -290 78 376 12
1304 58810 58690 58700 58200 58200 58490 -610 -320 82 370 28
Total                 396830 498366 15242
Zinc 1205 15500 15440 15460 15405 15405 15430 -95 -70 1330 18940 -260
1206 15595 15505 15545 15470 15500 15510 -95 -85 4602 49308 -2218
1207 15680 15600 15645 15535 15535 15585 -145 -95 41330 138784 -8544
1208 15760 15650 15715 15600 15610 15655 -150 -105 83622 111680 8610
1209 15840 15725 15800 15680 15680 15735 -160 -105 3918 19074 1048
1210 15900 15845 15855 15750 15775 15785 -125 -115 436 3808 250
1211 15985 15890 15890 15805 15835 15830 -150 -155 110 830 4
1212 16035       16035 16035 0 0   332 0
1301 16010 15955 15985 15900 15900 15945 -110 -65 32 262 -2
1302 16155 15950 16080 15950 15980 16025 -175 -130 16 182 2
1303 16235 16100 16135 16045 16045 16105 -190 -130 24 124 0
1304 16290       16265 16265 -25 -25   38 0
Total                 135420 343362 -1110

    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.