Home > Market Data > SHFE

SHFE Metals Close Price For May 22,2012

Tuesday, May 22, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1206 16065 16095 16095 16025 16025 16060 -40 -5 1452 26976 -996
1207 16110 16110 16120 16050 16050 16095 -60 -15 1620 48554 -670
1208 16115 16100 16120 16050 16050 16090 -65 -25 5590 87462 -566
1209 16130 16135 16140 16075 16075 16105 -55 -25 6118 70778 1014
1210 16150 16160 16165 16105 16105 16125 -45 -25 2070 14448 1098
1211 16175 16125 16140 16125 16135 16135 -40 -40 238 2074 120
1212 16175 16180 16180 16125 16125 16150 -50 -25 4 448 0
1301 16180 16150 16265 16150 16150 16195 -30 15 12 258 -4
1302 16190       16190 16190 0 0   34 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                 17104 251086 -4
Gold 1206 326.37 326.59 326.59 324.41 324.70 325.25 -1.67 -1.12 468 1760 -236
1207 328.82       327.70 327.70 -1.12 -1.12   70 0
1208 328.53 327.47 327.47 326.71 326.71 327.05 -1.82 -1.48 14 38 -10
1209 328.23 326.33 327.46 325.04 325.04 326.94 -3.19 -1.29 84 92 -26
1210 328.50 327.73 327.73 326.45 326.45 326.77 -2.05 -1.73 10 50 -2
1211 327.94 326.71 326.71 326.71 326.71 326.71 -1.23 -1.23 4 30 -2
1212 327.44 326.45 327.03 325.15 325.26 326.03 -2.18 -1.41 41462 120600 -2104
1301 328.07 326.00 326.00 326.00 326.00 326.00 -2.07 -2.07 2 8 2
1302 328.13 327.25 327.25 325.62 325.62 326.26 -2.51 -1.87 8 30 4
1303 327.76 328.66 328.66 328.66 328.66 328.66 0.90 0.90 2 14 0
1304 328.35       329.25 329.25 0.90 0.90   12 0
1305 322.66       323.54 323.54 0.88 0.88   14 0
Total                 42054 122718 -2374
Copper 1206 56410 56600 56600 56360 56360 56480 -50 70 6370 33322 620
1207 56240 56390 56460 56200 56240 56350 0 110 8806 59036 -1024
1208 56100 56390 56390 56060 56080 56200 -20 100 61202 146252 -9206
1209 55880 56070 56100 55800 55850 55950 -30 70 349464 261714 15838
1210 55830 56100 56100 55770 55830 55920 0 90 20488 44058 3508
1211 55850 56000 56050 55800 55810 55900 -40 50 816 7870 174
1212 55860 55820 56060 55760 55810 55860 -50 0 212 4484 6
1301 55840 56040 56040 55800 55800 55950 -40 110 82 2192 10
1302 55880 55980 55980 55790 55860 55850 -20 -30 110 906 44
1303 55920 56070 56120 55850 55900 55950 -20 30 34 494 -4
1304 55940 56080 56080 55910 55910 55960 -30 20 80 436 30
1305 55920 55970 56060 55900 55960 55950 40 30 56 256 52
Total                 447720 561020 10048
Zinc 1206 56410 56600 56600 56360 56360 56480 -50 70 6370 33322 620
1207 56240 56390 56460 56200 56240 56350 0 110 8806 59036 -1024
1208 56100 56390 56390 56060 56080 56200 -20 100 61202 146252 -9206
1209 55880 56070 56100 55800 55850 55950 -30 70 349464 261714 15838
1210 55830 56100 56100 55770 55830 55920 0 90 20488 44058 3508
1211 55850 56000 56050 55800 55810 55900 -40 50 816 7870 174
1212 55860 55820 56060 55760 55810 55860 -50 0 212 4484 6
1301 55840 56040 56040 55800 55800 55950 -40 110 82 2192 10
1302 55880 55980 55980 55790 55860 55850 -20 -30 110 906 44
1303 55920 56070 56120 55850 55900 55950 -20 30 34 494 -4
1304 55940 56080 56080 55910 55910 55960 -30 20 80 436 30
1305 55920 55970 56060 55900 55960 55950 40 30 56 256 52
Total                 447720 561020 10048

    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.