SHFE Metals Close Price For Apr 11,2013

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

Copper	1304	55440	55130	55500	55130	55210	55320	-230	-120	6620	12820	-3510
	1305	55360	55010	55380	55010	55060	55170	-300	-190	11120	65826	1776
	1306	55340	55090	55350	54950	54970	55140	-370	-200	14914	116032	-1660
	1307	55290	54980	55340	54940	54950	55120	-340	-170	59514	161602	-4036
	1308	55250	54900	55310	54870	54890	55050	-360	-200	230006	252480	8226
	1309	55260	54880	55300	54880	54900	55050	-360	-210	25650	68592	4482
	1310	55240	55000	55280	54890	54900	55040	-340	-200	2884	9246	838
	1311	55280	55020	55290	54930	54930	55040	-350	-240	166	2578	86
	1312	55350	55020	55340	54920	54920	55100	-430	-250	144	1834	-14
	1401	55390	55020	55300	55000	55000	55120	-390	-270	20	1000	0
	1402	55430	55350	55490	55130	55130	55310	-300	-120	10	922	-4
	1403	55440	55370	55500	55120	55120	55280	-320	-160	34	636	0
	Total									351082	693568	6184

Aluminium	1304	14590	14600	14680	14600	14630	14640	40	50	2780	25790	-1410
	1305	14635	14635	14750	14635	14695	14700	60	65	7156	48568	-2510
	1306	14675	14655	14790	14655	14740	14730	65	55	10330	83164	-3486
	1307	14710	14700	14825	14690	14760	14775	50	65	20114	53906	-474
	1308	14740	14730	14860	14730	14790	14800	50	60	7494	25330	1442
	1309	14785	14820	14910	14810	14840	14860	55	75	460	9634	-60
	1310	14810	14840	14940	14840	14875	14860	65	50	544	2556	270
	1311	14900	14915	14990	14915	14930	14955	30	55	36	514	-2
	1312	14955	15010	15080	14950	14960	14985	5	30	78	312	28
	1401	15000				15000	15000	0	0		46	0
	1402	14985				14985	14985	0	0		48	0
	1403	14995				14995	14995	0	0		18	0
	Total									48992	249886	-6202

Zinc	1304	14735	14750	14750	14680	14680	14715	-55	-20	580	8490	-50
	1305	14755	14705	14765	14685	14685	14715	-70	-40	2582	29014	-920
	1306	14825	14795	14830	14730	14740	14785	-85	-40	11274	92934	-2022
	1307	14890	14830	14890	14780	14790	14840	-100	-50	52898	139454	3990
	1308	14945	14870	14945	14835	14840	14895	-105	-50	14918	44470	2210
	1309	15020	14960	15010	14910	14910	14960	-110	-60	420	8414	88
	1310	15060	15070	15070	15010	15010	15010	-50	-50	206	824	-98
	1311	15155				15155	15155	0	0		362	0
	1312	15150	15150	15175	15110	15110	15135	-40	-15	24	184	4
	1401	15215	15245	15245	15190	15190	15200	-25	-15	14	136	0
	1402	15295	15230	15230	15230	15230	15230	-65	-65	2	112	0
	1403	15365	15290	15290	15290	15290	15290	-75	-75	2	42	-2
	Total									82920	324436	3200

Gold	1304	315.00				315.00	315.00	0.00	0.00		24	0
	1305	317.88	312.37	313.76	312.37	312.49	313.20	-5.39	-4.68	20	258	-2
	1306	320.39	314.06	314.98	313.70	314.35	314.39	-6.04	-6.00	36508	94276	1882
	1307	321.25	316.00	316.00	315.27	315.27	315.71	-5.98	-5.54	8	122	8
	1308	321.52	316.55	316.60	315.44	315.61	316.05	-5.91	-5.47	88	508	38
	1309	322.15	317.20	317.20	315.50	315.66	316.07	-6.49	-6.08	154	378	58
	1310	321.89	316.40	316.40	316.36	316.36	316.37	-5.53	-5.52	6	16	2
	1311	319.83				319.83	319.83	0.00	0.00		20	0
	1312	322.32	315.23	316.90	315.23	316.24	316.31	-6.08	-6.01	9942	39966	3802
	1401	322.96	315.94	317.68	315.93	317.19	316.10	-5.77	-6.86	78	92	54
	1402	322.36				315.52	315.52	-6.84	-6.84		6	0
	1403	321.55	321.55	321.55	317.26	317.26	318.53	-4.29	-3.02	10	4	4
	Total									46814	135670	5846

Home > Market Data > SHFE