SHFE Metals Close Price For Jan 30,2013

Product	Delivery Month	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Open Interest / Change

Aluminum	1302	14965	14970	15010	14970	14990	14990	25	25	4144	28878	-1746
	1303	15065	15080	15125	15075	15110	15100	45	35	8312	51424	-1966
	1304	15155	15180	15240	15170	15215	15200	60	45	8414	53666	-436
	1305	15240	15265	15360	15255	15305	15290	65	50	11514	35530	5572
	1306	15305	15335	15400	15320	15370	15365	65	60	1722	9914	848
	1307	15385	15425	15480	15420	15470	15445	85	60	136	1384	58
	1308	15470	15525	15545	15525	15545	15530	75	60	48	280	30
	1309	15505	15600	15645	15600	15620	15615	115	110	54	210	20
	1310	15690	15705	15745	15690	15710	15695	20	5	84	320	12
	1311	15830				15830	15830	0	0		24	0
	1312	15940				15940	15940	0	0		14	0
	1401	15900				15900	15900	0	0		4	0
	Total									34428	181648	2392

Gold	1302	334.20	335.31	335.31	335.26	335.26	335.27	1.06	1.07	8	170	-8
	1303	335.49	336.97	337.00	336.06	337.00	336.24	1.51	0.75	38	276	-14
	1304	336.38	337.04	337.63	337.04	337.63	337.33	1.25	0.95	4	206	2
	1305	336.55	337.43	337.97	337.43	337.97	337.62	1.42	1.07	8	294	0
	1306	338.40	339.34	339.82	338.89	339.50	339.31	1.10	0.91	22760	122040	-1534
	1307	339.44	337.42	340.22	337.42	340.22	339.65	0.78	0.21	10	96	-4
	1308	341.07	342.34	342.34	340.20	340.20	341.27	-0.87	0.20	4	102	0
	1309	340.10	341.20	341.63	341.20	341.24	341.35	1.14	1.25	6	178	0
	1310	341.11				342.37	342.37	1.26	1.26		12	0
	1311	340.74				341.99	341.99	1.25	1.25		14	0
	1312	340.29	341.10	341.49	340.93	341.25	341.27	0.96	0.98	190	2044	68
	1401	339.24	340.68	340.69	340.68	340.69	340.68	1.45	1.44	6	8	-2
	Total									23034	125440	-1492

Copper	1302	58130	58400	58670	58290	58620	58580	490	450	16276	27490	-5360
	1303	58320	58620	58950	58500	58850	58840	530	520	22690	63432	-2988
	1304	58500	58780	59150	58670	59050	59010	550	510	31448	118774	-4448
	1305	58690	58990	59400	58860	59260	59220	570	530	196852	197340	24630
	1306	58820	59060	59500	59000	59360	59350	540	530	12320	32482	2688
	1307	58930	59120	59640	59120	59480	59470	550	540	514	3858	214
	1308	59030	59300	59710	59200	59600	59560	570	530	492	1956	144
	1309	59110	59360	59800	59360	59680	59620	570	510	220	1116	82
	1310	59190	59970	59970	59810	59880	59880	690	690	12	1360	-10
	1311	59390	59630	59940	59630	59900	59850	510	460	10	646	0
	1312	59430	59640	60050	59640	59950	59970	520	540	52	440	18
	1401	59560	59790	60160	59720	60090	60000	530	440	44	144	4
	Total									280930	449038	14974

Zinc	1302	15395	15435	15650	15405	15600	15585	205	190	4084	13302	-1610
	1303	15490	15550	15760	15515	15690	15685	200	195	8936	30026	-1222
	1304	15600	15650	15870	15630	15815	15780	215	180	45684	71656	-3894
	1305	15705	15760	15995	15725	15925	15905	220	200	150778	124482	36408
	1306	15810	15880	16080	15825	16025	15990	215	180	3682	9964	1498
	1307	15915	15950	16190	15945	16115	16095	200	180	130	1372	34
	1308	16000	16050	16270	16050	16210	16210	210	210	34	306	-18
	1309	16040	16140	16335	16140	16290	16275	250	235	36	876	12
	1310	16155	16220	16350	16220	16350	16285	195	130	6	96	2
	1311	16235	16350	16475	16350	16475	16420	240	185	46	154	18
	1312	16305				16305	16305	0	0		36	0
	1401	16365	16500	16600	16500	16600	16530	235	165	6	20	6
	Total									213422	252290	31234

Home > Market Data > SHFE