Home > Market Data > SHFE

SHFE Metals Close Price For May 18,2012

Friday, May 18, 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 16005 16030 16000 16000 16010 -5 5 2376 28434 -1406
1207 16030 16030 16065 16020 16020 16040 -10 10 2684 49904 -890
1208 16000 16020 16065 16000 16020 16025 20 25 8332 90802 -1536
1209 15990 16020 16090 16005 16020 16030 30 40 7744 70522 1066
1210 16005 16035 16100 16030 16050 16050 45 45 2460 13610 1128
1211 16015 16110 16110 16045 16065 16065 50 50 166 1898 42
1212 16095 16100 16120 16100 16120 16110 25 15 158 448 96
1301 16075 16120 16120 16075 16075 16110 0 35 12 262 0
1302 16115       16150 16150 35 35   34 0
1303 16145       16145 16145 0 0   42 0
1304 16340       16340 16340 0 0   12 0
1305 16150       16150 16150 0 0     0
Total                 23932 255968 -1500
Gold 1206 316.79 322.51 322.87 320.88 322.50 321.99 5.71 5.20 918 2132 -424
1207 318.62 323.82 326.64 321.53 321.53 323.90 2.91 5.28 12 72 0
1208 319.22 324.01 325.47 322.29 324.22 323.79 5.00 4.57 32 48 -14
1209 319.00 323.45 324.46 322.00 323.76 323.57 4.76 4.57 158 122 -52
1210 317.58 324.00 324.20 323.90 323.90 324.07 6.32 6.49 8 54 -2
1211 318.08 323.64 323.64 322.01 322.80 322.82 4.72 4.74 130 38 24
1212 317.68 323.00 323.78 321.50 323.19 323.00 5.51 5.32 74984 128518 2054
1301 317.59 323.70 325.62 323.28 323.30 323.82 5.71 6.23 24 10 -4
1302 317.93 323.20 323.50 323.20 323.50 323.35 5.57 5.42 4 26 2
1303 317.24       322.64 322.64 5.40 5.40   14 0
1304 319.00 323.15 323.49 323.15 323.49 323.32 4.49 4.32 4 14 0
1305 318.35       322.66 322.66 4.31 4.31   14 0
Total                 76274 131062 1584
Copper 1206 55840 55710 55980 55500 55860 55730 20 -110 14206 33496 84
1207 55620 55500 55870 55280 55660 55540 40 -80 25002 62404 -4148
1208 55370 55310 55710 55100 55520 55350 150 -20 265804 174438 -26766
1209 55090 54950 55480 54810 55230 55070 140 -20 596762 247488 21588
1210 55030 54870 55400 54720 55170 55010 140 -20 31264 38130 1816
1211 54990 54860 55380 54750 55100 54970 110 -20 1992 6776 724
1212 54960 54960 55380 54730 55140 54990 180 30 502 4572 188
1301 55130 55010 55370 54640 55180 54960 50 -170 244 2178 36
1302 55070 54900 55390 54650 54980 54990 -90 -80 44 802 2
1303 55080 55260 55260 54810 55090 55050 10 -30 32 502 -6
1304 55190 55030 55120 54850 55100 55010 -90 -180 18 394 -2
1305 55050 55090 55450 54880 55120 55140 70 90 80 202 30
Total                 935950 571382 -6454
Zinc 1206 14870 14875 14875 14760 14830 14810 -40 -60 4592 27650 -1164
1207 14900 14880 14905 14765 14830 14830 -70 -70 8912 81010 -2100
1208 14940 14910 14950 14785 14855 14870 -85 -70 95034 165960 -2060
1209 14975 14950 14990 14835 14895 14905 -80 -70 59292 87864 9808
1210 15040 15000 15030 14890 14955 14965 -85 -75 3646 12660 1890
1211 15020 15010 15050 14910 14975 14960 -45 -60 284 2582 84
1212 15120 15100 15110 15000 15000 15050 -120 -70 548 1044 372
1301 15165 15180 15250 15080 15080 15140 -85 -25 18 316 4
1302 15150 15260 15260 15005 15105 15115 -45 -35 12 218 0
1303 15190 15110 15185 15105 15125 15135 -65 -55 30 218 16
1304 15230       15175 15175 -55 -55   92 0
1305 15300       15245 15245 -55 -55   2 0
Total                 172368 379616 6850

    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.