SHFE Metals Close Price For Feb 01,2013

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

Aluminum	1302	15020	15005	15005	14980	14995	14985	-25	-35	1570	25820	-810
	1303	15135	15100	15120	15075	15095	15090	-40	-45	4408	49070	-1348
	1304	15245	15235	15240	15175	15205	15190	-40	-55	4180	51558	-508
	1305	15345	15345	15350	15260	15315	15290	-30	-55	12186	44688	1968
	1306	15425	15415	15415	15345	15390	15370	-35	-55	1542	11484	342
	1307	15505	15500	15500	15445	15450	15460	-55	-45	10	1648	2
	1308	15580	15550	15575	15545	15545	15550	-35	-30	22	324	8
	1309	15695	15650	15660	15650	15660	15650	-35	-45	24	262	4
	1310	15805	15730	15730	15730	15730	15730	-75	-75	4	382	4
	1311	15905	15855	15855	15855	15855	15855	-50	-50	2	26	0
	1312	15940				15940	15940	0	0		14	0
	1401	15980				15980	15980	0	0		4	0
	Total									23948	185280	-338

Gold	1302	335.92				335.92	335.92	0.00	0.00		156	0
	1303	339.10	335.60	335.82	333.94	335.82	335.03	-3.28	-4.07	18	278	2
	1304	338.72	336.60	336.60	336.60	336.60	336.60	-2.12	-2.12	2	208	2
	1305	339.17	336.86	337.38	336.18	337.38	336.71	-1.79	-2.46	14	298	4
	1306	341.53	338.20	338.78	337.94	338.67	338.29	-2.86	-3.24	24454	118892	-716
	1307	341.87				338.63	338.63	-3.24	-3.24		96	0
	1308	341.27				338.03	338.03	-3.24	-3.24		102	0
	1309	343.50	340.56	340.92	340.53	340.90	340.73	-2.60	-2.77	10	192	2
	1310	344.53				341.75	341.75	-2.78	-2.78		12	0
	1311	344.14				341.36	341.36	-2.78	-2.78		14	0
	1312	343.21	340.01	340.39	339.56	340.20	340.06	-3.01	-3.15	210	2282	110
	1401	342.62				339.47	339.47	-3.15	-3.15		8	0
	Total									24708	122538	-596

Copper	1302	58880	58900	58970	58750	58970	58830	90	-50	6590	22970	-1200
	1303	59150	59150	59360	58980	59270	59120	120	-30	10918	61344	-310
	1304	59350	59230	59470	59130	59470	59290	120	-60	17988	113596	-1316
	1305	59560	59480	59680	59310	59660	59500	100	-60	148292	199348	2360
	1306	59690	59590	59820	59440	59810	59630	120	-60	20706	41120	7804
	1307	59840	59650	59890	59570	59890	59720	50	-120	758	4250	296
	1308	59930	59850	59950	59670	59930	59830	0	-100	486	2364	-18
	1309	60020	59910	60080	59800	60080	59890	60	-130	138	1088	0
	1310	60080	59970	60100	59840	60100	59970	20	-110	40	1458	8
	1311	60220	60010	60250	59880	60160	60060	-60	-160	106	690	38
	1312	60250	60120	60210	59920	60210	60080	-40	-170	88	500	42
	1401	60350	60110	60240	60000	60240	60080	-110	-270	132	224	76
	Total									206242	448952	7780

Zinc	1302	15700	15725	15750	15605	15690	15690	-10	-10	1310	11500	-860
	1303	15815	15830	15850	15720	15820	15795	5	-20	4664	25570	-1966
	1304	15945	15930	15975	15830	15930	15910	-15	-35	25132	60300	-8044
	1305	16080	16080	16100	15940	16045	16035	-35	-45	153840	177604	7674
	1306	16145	16190	16190	16030	16145	16125	0	-20	11738	18796	3590
	1307	16275	16310	16310	16140	16250	16205	-25	-70	450	1514	-24
	1308	16325	16350	16350	16260	16345	16315	20	-10	44	372	-10
	1309	16405	16425	16450	16350	16420	16390	15	-15	54	890	-16
	1310	16495	16535	16535	16410	16410	16450	-85	-45	14	100	4
	1311	16585	16550	16585	16485	16585	16535	0	-50	14	168	6
	1312	16665	16645	16670	16605	16670	16635	5	-30	16	38	0
	1401	16705	16755	16755	16680	16680	16705	-25	0	6	18	-4
	Total									197282	296870	350

Home > Market Data > SHFE