SHFE Metals Close Price For May 6,2013

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

Copper	1305	51210	53700	53770	52830	53310	53160	2100	1950	16220	25940	-4270
	1306	50890	53200	53430	52660	53060	52940	2170	2050	22690	56462	-1888
	1307	50770	53300	53300	52570	52970	52890	2200	2120	33168	80986	-3952
	1308	50600	53130	53130	52460	52930	52820	2330	2220	218090	171334	-36508
	1309	50480	53000	53000	52320	52850	52680	2370	2200	666256	282702	-24304
	1310	50380	52890	52890	52280	52830	52640	2450	2260	68180	62904	-2106
	1311	50340	52850	52850	52290	52770	52570	2430	2230	12040	15674	2336
	1312	50280	52790	52790	52340	52730	52670	2450	2390	1982	6508	34
	1401	50550	53070	53070	52430	52880	52760	2330	2210	1070	3202	-22
	1402	50560	53080	53080	52500	52900	52790	2340	2230	200	1346	-6
	1403	50770	53290	53290	52600	52980	52900	2210	2130	92	1310	18
	1404	50890	52860	53040	52540	53040	52900	2150	2010	92	768	32
	Total									1040080	709136	-70636

Aluminium	1305	14450	14550	14550	14520	14540	14530	90	80	2140	26070	-900
	1306	14475	14600	14630	14520	14565	14565	90	90	4978	53694	-1622
	1307	14505	14610	14685	14570	14600	14610	95	105	8052	52714	-290
	1308	14515	14655	14700	14610	14630	14635	115	120	14462	59766	320
	1309	14520	14695	14720	14625	14650	14650	130	130	7166	25254	190
	1310	14530	14645	14700	14630	14665	14660	135	130	1976	7680	-168
	1311	14505	14700	14715	14650	14675	14670	170	165	924	5916	298
	1312	14620	14710	14745	14670	14745	14720	125	100	36	498	14
	1401	14580	14730	14730	14730	14730	14730	150	150	6	178	4
	1402	14605				14670	14670	65	65		102	0
	1403	14615	14815	14815	14815	14815	14815	200	200	6	24	0
	1404	14670				14690	14690	20	20		6	0
	Total									39746	231902	-2154

Zinc	1305	14325	14600	14600	14520	14570	14550	245	225	2040	11550	-670
	1306	14355	14545	14725	14540	14585	14575	230	220	8788	33612	-3788
	1307	14380	14685	14750	14580	14625	14620	245	240	16796	94670	-4646
	1308	14430	14750	14800	14620	14670	14665	240	235	104446	135612	-2036
	1309	14475	14800	14845	14655	14730	14715	255	240	29876	52298	4438
	1310	14515	14985	14985	14705	14790	14760	275	245	6192	9208	2734
	1311	14570	14955	14955	14805	14850	14820	280	250	508	3010	228
	1312	14635	14900	14935	14840	14935	14885	300	250	26	278	-2
	1401	14725	14950	14995	14900	14900	14935	175	210	24	236	0
	1402	14810	14965	15025	14965	14985	14990	175	180	6	146	0
	1403	14860	14990	15080	14990	15080	15045	220	185	10	66	0
	1404	14960	15085	15125	14950	15065	15080	105	120	20	12	0
	Total									168732	340698	-3742

Gold	1305	293.03				293.03	293.03	0.00	0.00		6	0
	1306	293.63	294.87	295.90	293.37	293.46	294.32	-0.17	0.69	13348	23966	-830
	1307	292.72	292.45	295.23	292.45	295.23	293.18	2.51	0.46	42	60	-14
	1308	292.13	294.29	295.13	291.96	293.66	293.93	1.53	1.80	148	190	-26
	1309	293.16	295.01	295.01	293.16	293.23	294.07	0.07	0.91	138	484	-16
	1310	294.01				294.92	294.92	0.91	0.91		42	0
	1311	290.77	294.02	294.02	293.56	293.56	293.71	2.79	2.94	6	70	0
	1312	294.58	295.41	296.50	294.15	294.15	295.13	-0.43	0.55	70272	94328	7132
	1401	295.06	294.58	296.62	294.58	296.23	295.64	1.17	0.58	54	44	10
	1402	296.30				296.88	296.88	0.58	0.58		4	0
	1403	295.67	295.98	296.01	295.98	296.01	295.99	0.34	0.32	4	18	4
	1404	295.93	295.33	295.86	295.33	295.86	295.59	-0.07	-0.34	4	32	2
	Total									84016	119244	6262

Home > Market Data > SHFE