SHFE Metals Close Price For Feb 22,2013

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

Aluminum	1303	14700	14720	14750	14710	14750	14735	50	35	6914	40228	754
	1304	14810	14820	14860	14820	14850	14840	40	30	4536	47234	-832
	1305	14935	14920	14975	14920	14960	14950	25	15	16858	91134	2602
	1306	15025	15055	15070	15020	15045	15045	20	20	11686	51246	5302
	1307	15130	15150	15155	15120	15145	15140	15	10	632	3868	212
	1308	15230	15260	15260	15220	15245	15245	15	15	70	522	18
	1309	15330	15335	15350	15320	15330	15320	0	-10	188	488	130
	1310	15415				15405	15405	-10	-10		434	0
	1311	15515	15525	15525	15515	15515	15520	0	5	4	32	0
	1312	15545	15545	15600	15545	15560	15560	15	15	70	144	50
	1401	15670	15695	15695	15695	15695	15695	25	25	2	8	2
	1402	15775				15775	15775	0	0			0
	Total									40960	235338	8238

Gold	1303	316.46	320.21	320.87	318.71	318.71	320.46	2.25	4.00	22	280	4
	1304	319.92	321.56	322.53	321.56	321.77	321.95	1.85	2.03	14	192	-2
	1305	318.49	320.86	323.40	320.86	322.95	322.17	4.46	3.68	32	302	-4
	1306	319.92	322.52	324.76	322.52	324.32	323.74	4.40	3.82	32438	122004	-2048
	1307	320.84	324.48	325.60	324.48	325.60	324.77	4.76	3.93	10	102	-2
	1308	321.91	324.74	325.71	324.74	325.71	325.39	3.80	3.48	40	368	6
	1309	320.85	324.18	326.34	324.18	325.70	325.23	4.85	4.38	44	206	-18
	1310	321.62				326.01	326.01	4.39	4.39		14	0
	1311	328.66				333.15	333.15	4.49	4.49		22	0
	1312	321.54	323.58	326.11	323.58	325.60	325.04	4.06	3.50	1290	7574	474
	1401	321.30	325.41	327.00	325.41	327.00	326.20	5.70	4.90	4	26	2
	1402	321.30				321.30	321.30	0.00	0.00			0
	Total									33894	131090	-1588

Copper	1303	57380	57100	57520	57100	57420	57390	40	10	13872	44640	-402
	1304	57520	57440	57670	57300	57550	57550	30	30	15250	87416	-814
	1305	57610	57570	57780	57360	57620	57620	10	10	96282	160110	-7038
	1306	57700	57600	57850	57450	57720	57700	20	0	126096	131552	30112
	1307	57780	57600	57930	57560	57800	57810	20	30	8346	17348	2868
	1308	57850	57720	57980	57630	57820	57840	-30	-10	1202	3910	402
	1309	57870	57810	58050	57740	57950	57950	80	80	536	2222	172
	1310	57940	57850	58140	57850	58030	58000	90	60	208	1856	88
	1311	58000	57930	58230	57930	58120	58110	120	110	192	796	20
	1312	58110	58100	58230	58100	58180	58190	70	80	86	756	38
	1401	58000	58000	58260	57960	58230	58140	230	140	30	278	4
	1402	58170	58060	58300	58060	58290	58250	120	80	148	148	134
	Total									262248	451032	25584

Zinc	1303	15455	15490	15540	15485	15500	15505	45	50	826	17078	-288
	1304	15570	15550	15645	15515	15585	15600	15	30	3368	36914	-1006
	1305	15670	15660	15750	15600	15700	15695	30	25	66330	135038	-4210
	1306	15775	15735	15845	15690	15780	15790	5	15	25502	53800	3008
	1307	15890	15810	15935	15795	15875	15895	-15	5	446	2252	120
	1308	15920	15890	16015	15890	15985	15990	65	70	82	488	12
	1309	16075	16050	16150	16030	16080	16090	5	15	152	1218	6
	1310	16080	16180	16200	16180	16200	16185	120	105	8	90	-2
	1311	16245				16350	16350	105	105		164	0
	1312	16290	16260	16395	16260	16340	16340	50	50	40	62	6
	1401	16480	16460	16465	16460	16465	16460	-15	-20	4	56	-4
	1402	16380				16360	16360	-20	-20		6	0
	Total									96758	247166	-2358

Home > Market Data > SHFE