SHFE Metals Close Price For Feb 19,2013

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

Aluminum	1303	14960	14900	14915	14845	14855	14890	-105	-70	4764	42588	-1182
	1304	15075	15025	15035	14965	14965	15005	-110	-70	5778	49870	-482
	1305	15205	15120	15155	15075	15090	15115	-115	-90	21604	82244	7314
	1306	15300	15250	15255	15180	15195	15220	-105	-80	11678	32054	5594
	1307	15385	15340	15355	15275	15295	15310	-90	-75	1514	2976	660
	1308	15495	15410	15435	15380	15390	15415	-105	-80	248	452	98
	1309	15605	15515	15525	15515	15525	15520	-80	-85	40	268	2
	1310	15625				15625	15625	0	0		376	0
	1311	15655				15565	15565	-90	-90		26	0
	1312	15810				15720	15720	-90	-90		56	0
	1401	15935				15845	15845	-90	-90		6	0
	1402					15935	15935	0	0			0
	Total									45626	210916	12004

Gold	1303	326.65	324.67	326.59	324.67	325.51	326.21	-1.14	-0.44	50	292	20
	1304	328.33	327.23	328.00	327.23	327.66	327.64	-0.67	-0.69	8	192	4
	1305	327.79	328.46	329.46	328.27	328.83	328.88	1.04	1.09	54	290	4
	1306	329.80	329.50	330.12	329.50	329.73	329.76	-0.07	-0.04	24126	121892	5262
	1307	330.65				330.61	330.61	-0.04	-0.04		98	0
	1308	333.18	332.27	332.37	331.78	331.78	332.09	-1.40	-1.09	22	272	8
	1309	330.76	331.28	331.38	331.00	331.00	331.16	0.24	0.40	8	214	4
	1310	331.56				331.96	331.96	0.40	0.40		14	0
	1311	331.47				331.87	331.87	0.40	0.40		18	0
	1312	331.69	331.60	332.09	331.08	331.15	331.37	-0.54	-0.32	578	5568	350
	1401	331.08	331.59	333.90	331.59	333.90	332.74	2.82	1.66	4	12	4
	1402					331.08	331.08	0.00	0.00			0
	Total									24850	128862	5656

Copper	1303	58720	58400	58650	58400	58430	58520	-290	-200	17704	55388	-2544
	1304	58980	58650	58920	58570	58620	58720	-360	-260	13530	90742	-880
	1305	59170	58840	59100	58700	58780	58890	-390	-280	109090	190630	1938
	1306	59340	58980	59210	58830	58900	59020	-440	-320	49458	72732	10818
	1307	59410	59030	59280	58950	59000	59120	-410	-290	2332	6962	1104
	1308	59490	59000	59320	59000	59070	59220	-420	-270	626	3026	348
	1309	59480	59100	59410	59100	59150	59290	-330	-190	486	1806	312
	1310	59590	59230	59540	59180	59230	59280	-360	-310	558	1756	320
	1311	59830	59400	59560	59330	59330	59470	-500	-360	22	734	6
	1312	59650	59530	59610	59400	59430	59500	-220	-150	28	672	4
	1401	59800	59540	59660	59440	59500	59520	-300	-280	32	274	4
	1402		59550	59550	59460	59460	59500	0	0	4	4	4
	Total									193870	424726	11434

Zinc	1303	15610	15545	15630	15545	15610	15600	0	-10	1264	21254	-364
	1304	15710	15650	15730	15650	15680	15700	-30	-10	4704	47136	-914
	1305	15820	15750	15840	15745	15785	15800	-35	-20	59138	147142	2276
	1306	15915	15850	15940	15845	15890	15905	-25	-10	16556	38466	5498
	1307	16010	15995	16040	15955	15995	16010	-15	0	250	1862	108
	1308	16130	16110	16125	16080	16080	16100	-50	-30	18	372	2
	1309	16190	16190	16230	16160	16220	16205	30	15	36	994	22
	1310	16265				16280	16280	15	15		100	0
	1311	16355	16395	16400	16350	16350	16385	-5	30	10	178	-6
	1312	16415	16460	16460	16430	16430	16445	15	30	8	42	0
	1401	16535	16570	16570	16565	16565	16565	30	30	42	60	40
	1402		16665	16665	16625	16625	16645	0	0	4	4	4
	Total									82030	257610	6666

Home > Market Data > SHFE