SHFE Metals Close Price For May 22,2013

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

Copper	1306	53720	53750	54220	53650	54050	53930	330	210	20344	44956	-2290
	1307	53550	53550	54050	53450	53880	53760	330	210	7256	61856	-1108
	1308	53380	53400	53900	53290	53730	53610	350	230	19724	114066	-116
	1309	53230	53210	53810	53130	53580	53480	350	250	563356	283234	9150
	1310	53140	53110	53720	53050	53550	53370	410	230	120932	126484	1256
	1311	53100	53150	53670	53020	53500	53330	400	230	11664	25136	1268
	1312	53140	53020	53670	53010	53550	53480	410	340	5448	11372	-340
	1401	53080	53050	53670	53050	53520	53400	440	320	506	3962	-54
	1402	53090	53220	53650	53140	53650	53360	560	270	50	1346	-10
	1403	53080	53220	53570	53150	53570	53250	490	170	40	1228	-6
	1404	53130	53290	53670	53290	53580	53540	450	410	14	1034	4
	1405	52600	53180	53700	53180	53680	53520	1080	920	6	6	4
	Total									749340	674680	7758

Aluminium	1306	14585	14600	14680	14600	14680	14630	95	45	3818	34340	-1624
	1307	14585	14600	14665	14590	14660	14630	75	45	2596	44628	-26
	1308	14585	14600	14665	14580	14660	14630	75	45	8844	63408	-2142
	1309	14595	14590	14670	14590	14670	14635	75	40	5972	39070	994
	1310	14600	14605	14680	14605	14675	14640	75	40	1394	12218	-58
	1311	14610	14640	14670	14640	14670	14650	60	40	20	7460	2
	1312	14640	14670	14670	14670	14670	14670	30	30	20	962	12
	1401	14595	14700	14700	14695	14700	14695	105	100	20	202	4
	1402	14680				14680	14680	0	0		98	0
	1403	14715				14715	14715	0	0		18	0
	1404	14720				14720	14720	0	0		10	0
	1405	14785	14875	14875	14850	14850	14855	65	70	10	10	10
	Total									22694	202424	-2828

Zinc	1306	14415	14410	14510	14390	14500	14475	85	60	4520	16850	-1982
	1307	14420	14395	14525	14385	14520	14465	100	45	7988	67566	-2258
	1308	14450	14425	14550	14410	14530	14490	80	40	19710	133362	-2918
	1309	14485	14480	14595	14450	14575	14525	90	40	64490	147674	7516
	1310	14520	14515	14635	14490	14615	14565	95	45	7600	24800	2556
	1311	14555	14520	14670	14520	14670	14590	115	35	194	6232	-2
	1312	14610	14600	14710	14590	14710	14650	100	40	110	1154	64
	1401	14660	14690	14730	14690	14730	14700	70	40	8	304	-2
	1402	14600	14710	14710	14710	14710	14710	110	110	4	144	4
	1403	14780				14780	14780	0	0		106	0
	1404	14700				14760	14760	60	60		22	0
	1405	14800				14800	14800	0	0			0
	Total									104624	398214	2978

Gold	1306	281.60	279.77	281.47	279.03	281.20	280.09	-0.40	-1.51	3146	7920	-84
	1307	280.40				280.40	280.40	0.00	0.00		58	0
	1308	278.98	277.88	279.60	277.88	279.60	278.54	0.62	-0.44	20	156	-8
	1309	279.34	277.45	279.81	276.31	279.81	277.55	0.47	-1.79	144	384	6
	1310	278.35				276.57	276.57	-1.78	-1.78		58	0
	1311	278.90	277.78	277.78	277.04	277.04	277.41	-1.86	-1.49	4	92	0
	1312	278.77	276.60	279.10	276.27	278.86	277.19	0.09	-1.58	89024	109434	-584
	1401	278.79	277.40	278.91	275.44	277.43	277.39	-1.36	-1.40	12	72	-4
	1402	278.32				276.92	276.92	-1.40	-1.40		4	0
	1403	278.89				277.49	277.49	-1.40	-1.40		34	0
	1404	280.12	279.17	279.17	278.58	278.58	278.92	-1.54	-1.20	12	46	0
	1405	277.64				277.64	277.64	0.00	0.00		4	0
	Total									92362	118262	-674

Home > Market Data > SHFE