Home > Market Data > SHFE

SHFE Metals Close Price For May 29,2012

Tuesday, May 29, 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 15960 16020 15960 16010 16005 5 0 1518 19260 -1224
1207 16030 16005 16045 16005 16035 16030 5 0 1354 41190 -384
1208 16020 16015 16045 15995 16030 16030 10 10 2480 80402 -834
1209 16030 16035 16055 16005 16030 16035 0 5 8642 92234 514
1210 16050 16035 16080 16020 16045 16060 -5 10 2138 28224 918
1211 16100 15910 16095 15910 16075 16080 -25 -20 64 2864 60
1212 16070 16080 16120 16080 16120 16105 50 35 10 528 2
1301 16105 16110 16115 16110 16115 16110 10 5 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 16300 16130 16310 16130 16220 16190 -80 -110 20   0
Total                 16230 265052 -948
Gold 1206 323.58 323.99 324.64 322.07 323.21 323.18 -0.37 -0.40 324 1114 -122
1207 325.34 325.34 326.51 325.34 326.51 325.80 1.17 0.46 22 44 -20
1208 325.32 325.51 326.01 325.51 326.01 325.76 0.69 0.44 4 34 -2
1209 326.07 325.67 326.52 325.07 326.17 325.72 0.10 -0.35 18 108 -4
1210 326.09       326.09 326.09 0.00 0.00   74 0
1211 321.09 324.74 326.89 324.74 326.89 325.61 5.80 4.52 8 36 4
1212 325.16 324.49 325.97 324.16 325.50 324.97 0.34 -0.19 48716 124710 272
1301 320.50 325.48 327.30 325.48 326.75 326.51 6.25 6.01 6 32 6
1302 325.84 324.05 324.97 324.05 324.95 324.50 -0.89 -1.34 8 36 -2
1303 326.81 325.83 327.64 325.57 325.57 326.36 -1.24 -0.45 10 20 0
1304 327.38 326.02 326.02 326.02 326.02 326.02 -1.36 -1.36 2 10 -2
1305 320.59       320.59 320.59 0.00 0.00   20 0
Total                 49118 126238 130
Copper 1206 56540 56410 56700 56350 56610 56500 70 -40 4824 25460 -1554
1207 56330 56210 56530 56070 56450 56310 120 -20 6550 51018 -2068
1208 56170 56150 56370 55920 56260 56160 90 -10 32854 102324 -6472
1209 55920 55890 56230 55680 56080 55940 160 20 543218 284304 -5468
1210 55840 55860 56130 55620 55990 55880 150 40 41392 56230 -652
1211 55870 55700 56100 55600 55980 55870 110 0 2016 10944 430
1212 55860 55750 56080 55620 56000 55900 140 40 310 5298 52
1301 55860 55780 56080 55630 56000 55950 140 90 246 2470 86
1302 55850 55810 56100 55700 56030 55950 180 100 34 972 -2
1303 55870 55900 56100 55680 56100 55850 230 -20 30 528 6
1304 55910 55790 56250 55640 56100 55900 190 -10 86 460 20
1305 55820 55740 56110 55740 56110 56030 290 210 12 294 2
Total                 631572 540302 -15620
Zinc 1206 14835 14840 14925 14835 14900 14875 65 40 2012 16770 -1030
1207 14875 14870 14960 14870 14955 14910 80 35 9070 53180 -3566
1208 14895 14910 14990 14890 14975 14935 80 40 19010 121884 -6602
1209 14945 14960 15040 14925 15020 14985 75 40 96348 163956 10766
1210 14985 14995 15075 14965 15065 15015 80 30 5510 26280 1996
1211 15005 15015 15110 15015 15110 15065 105 60 136 3502 46
1212 15075 15075 15155 15075 15155 15105 80 30 142 2968 34
1301 15085 15080 15185 15080 15165 15145 80 60 20 360 6
1302 15175 15270 15270 15270 15270 15270 95 95 2 226 0
1303 15155 15120 15275 15020 15020 15220 -135 65 100 284 -2
1304 15315 15250 15335 15215 15335 15255 20 -60 16 112 0
1305 15110 15380 15385 15380 15385 15380 275 270 4 20 2
Total                 132370 389542 1650

    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.