SHFE Metals Close Price For May 24,2013

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

Copper	1306	53200	53250	53490	53000	53410	53320	210	120	14058	40452	-68
	1307	53000	52820	53290	52760	53180	53080	180	80	8398	59970	-1130
	1308	52840	52840	53140	52570	53000	52920	160	80	29492	105398	-1736
	1309	52640	52690	53000	52410	52900	52750	260	110	669398	273300	-20410
	1310	52590	52590	52900	52320	52800	52660	210	70	176282	149114	2126
	1311	52530	52530	52870	52300	52730	52620	200	90	16192	28482	490
	1312	52510	52510	52850	52300	52720	52680	210	170	4404	13226	1000
	1401	52480	52600	52890	52380	52750	52690	270	210	1146	4788	378
	1402	52540	52600	52870	52530	52770	52680	230	140	158	1368	16
	1403	52620	52690	52880	52630	52780	52770	160	150	22	1232	8
	1404	52600	52870	52870	52440	52720	52650	120	50	60	1046	14
	1405	52540	52620	53000	52460	52830	52830	290	290	68	92	40
	Total									919678	678468	-19272

Aluminium	1306	14645	14640	14680	14640	14680	14655	35	10	2670	31326	-1380
	1307	14635	14645	14650	14630	14650	14635	15	0	1376	44114	326
	1308	14625	14630	14655	14610	14650	14630	25	5	2788	62962	-334
	1309	14630	14625	14665	14625	14660	14640	30	10	5476	42190	1718
	1310	14640	14615	14665	14615	14655	14645	15	5	2308	13604	1118
	1311	14640	14650	14665	14650	14665	14650	25	10	28	7460	2
	1312	14670	14680	14680	14655	14680	14675	10	5	366	1218	260
	1401	14705	14715	14715	14700	14700	14705	-5	0	40	238	28
	1402	14680				14680	14680	0	0		98	0
	1403	14715				14715	14715	0	0		18	0
	1404	14735				14735	14735	0	0		12	0
	1405	14775				14775	14775	0	0		10	0
	Total									15052	203250	1738

Zinc	1306	14405	14460	14520	14430	14505	14490	100	85	1516	15970	-370
	1307	14410	14450	14530	14430	14510	14495	100	85	7146	59912	-3948
	1308	14440	14450	14550	14445	14530	14515	90	75	23578	120000	-6838
	1309	14470	14500	14595	14480	14570	14550	100	80	67682	151028	-732
	1310	14500	14530	14625	14530	14615	14585	115	85	7568	28808	12
	1311	14550	14580	14665	14555	14660	14615	110	65	930	6684	524
	1312	14600	14600	14705	14600	14690	14665	90	65	66	1264	6
	1401	14655	14655	14745	14655	14745	14685	90	30	6	334	-2
	1402	14705	14750	14785	14750	14785	14765	80	60	14	144	0
	1403	14750	14825	14840	14815	14840	14830	90	80	26	138	24
	1404	14735				14800	14800	65	65		20	0
	1405	14800				14800	14800	0	0			0
	Total									108532	384302	-11324

Gold	1306	277.42	281.28	282.49	279.49	279.59	280.41	2.17	2.99	4166	6944	-548
	1307	278.00	279.87	280.08	278.81	278.82	279.14	0.82	1.14	14	56	-2
	1308	275.18	278.59	280.55	278.59	279.52	279.42	4.34	4.24	26	160	4
	1309	274.36	277.94	279.33	277.55	278.40	278.47	4.04	4.11	270	390	-22
	1310	276.98	278.45	280.57	278.45	279.97	279.57	2.99	2.59	24	64	2
	1311	277.82				280.42	280.42	2.60	2.60		92	0
	1312	274.47	279.02	279.88	277.91	278.36	278.81	3.89	4.34	94582	108940	-2044
	1401	275.69	279.58	280.54	279.00	279.00	279.60	3.31	3.91	100	100	24
	1402	275.22				279.13	279.13	3.91	3.91		4	0
	1403	275.79				279.71	279.71	3.92	3.92		34	0
	1404	275.08	280.53	281.00	279.40	281.00	280.12	5.92	5.04	44	54	8
	1405	273.81				278.83	278.83	5.02	5.02		4	0
	Total									99226	116842	-2578

Home > Market Data > SHFE