Home > Market Data > SHFE

SHFE Metals Close Price For May 28,2012

Monday, May 28, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1206 15985 15965 16020 15965 16020 16005 35 20 2188 20484 -1834
1207 15995 16030 16040 16025 16035 16030 40 35 2468 41574 -754
1208 15990 16010 16120 16010 16035 16020 45 30 5662 81236 -3152
1209 15995 16030 16050 16020 16045 16030 50 35 11726 91720 4158
1210 16020 16050 16075 16035 16065 16050 45 30 1696 27306 366
1211 16035 16075 16130 16075 16090 16100 55 65 48 2804 -6
1212 16070       16070 16070 0 0   526 0
1301 16090 16105 16110 16105 16110 16105 20 15 8 264 -6
1302 16100       16100 16100 0 0   32 0
1303 16200       16200 16200 0 0   42 0
1304 16340       16300 16300 -40 -40   12 0
1305 16340       16340 16340 0 0     0
Total                 23796 266000 -1228
Gold 1206 318.85 323.28 324.58 322.33 324.44 323.58 5.59 4.73 642 1236 -254
1207 322.14 324.26 326.43 324.26 326.43 325.34 4.29 3.20 4 64 -2
1208 320.69 324.99 326.00 324.99 326.00 325.32 5.31 4.63 6 36 0
1209 321.54 324.93 327.79 324.64 326.96 326.07 5.42 4.53 108 112 -2
1210 321.57 325.00 326.79 325.00 326.79 326.09 5.22 4.52 6 74 0
1211 320.10       321.09 321.09 0.99 0.99   32 0
1212 320.33 323.77 326.63 323.65 326.30 325.16 5.97 4.83 52194 124438 -2914
1301 320.18 320.50 320.50 320.50 320.50 320.50 0.32 0.32 2 26 0
1302 320.66 324.61 327.00 324.61 327.00 325.84 6.34 5.18 6 38 0
1303 322.10 326.57 327.05 326.57 327.05 326.81 4.95 4.71 4 20 0
1304 322.67       327.38 327.38 4.71 4.71   12 0
1305 320.59       320.59 320.59 0.00 0.00   20 0
Total                 52972 126108 -3172
Copper 1206 55750 56360 56800 56180 56740 56540 990 790 8798 27014 -1776
1207 55510 55930 56570 55900 56500 56330 990 820 9484 53086 -1766
1208 55390 55810 56470 55760 56450 56170 1060 780 37788 108796 -7884
1209 55120 55550 56260 55530 56210 55920 1090 800 513072 289772 -18898
1210 55050 55520 56170 55460 56130 55840 1080 790 37148 56882 -782
1211 55000 55500 56120 55420 56040 55870 1040 870 1604 10514 104
1212 55140 55550 56140 55480 56090 55860 950 720 626 5246 130
1301 55080 55580 56100 55570 56100 55860 1020 780 158 2384 6
1302 55000 55620 56050 55620 56020 55850 1020 850 40 974 -12
1303 55190 55650 56100 55650 56080 55870 890 680 36 522 12
1304 55070 55770 56110 55690 56110 55910 1040 840 52 440 -8
1305 55200 55780 56140 55750 56130 55820 930 620 36 292 4
Total                 608842 555922 -30870
Zinc 1206 14660 14750 14880 14750 14870 14835 210 175 3342 17800 -1912
1207 14690 14790 14930 14790 14915 14875 225 185 12806 56746 -5814
1208 14720 14860 14960 14835 14960 14895 240 175 33302 128486 -11710
1209 14750 14950 15000 14870 15000 14945 250 195 103570 153190 6764
1210 14795 14935 15050 14915 15035 14985 240 190 7644 24284 1854
1211 14815 14870 15090 14870 15080 15005 265 190 454 3456 -38
1212 14850 15010 15125 14975 15120 15075 270 225 390 2934 206
1301 14925 15040 15150 15040 15085 15085 160 160 16 354 -4
1302 14935 15175 15175 15175 15175 15175 240 240 2 226 0
1303 14990 15185 15185 15060 15130 15155 140 165 14 286 8
1304 15080 15220 15420 15215 15285 15315 205 235 34 112 18
1305 15070       15110 15110 40 40   18 0
Total                 161574 387892 -10628

    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.