SHFE Metals Close Price For May 28,2013

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

Copper	1306	53030	53140	53390	52650	53250	52910	220	-120	21858	36066	-3802
	1307	52780	53060	53110	52390	53060	52640	280	-140	8952	60140	-238
	1308	52600	52990	52990	52140	52900	52490	300	-110	22988	104614	-868
	1309	52440	52720	52770	51930	52650	52300	210	-140	675902	284936	8230
	1310	52360	52600	52670	51850	52540	52210	180	-150	235076	168056	8724
	1311	52310	52560	52690	51830	52490	52180	180	-130	19176	31858	2100
	1312	52320	52600	52620	51840	52510	52140	190	-180	4228	14658	800
	1401	52350	52550	52670	51900	52540	52230	190	-120	1776	5666	872
	1402	52390	52650	52650	51950	52450	52160	60	-230	330	1574	164
	1403	52470	52530	52530	52000	52330	52230	-140	-240	26	1288	0
	1404	52440	52510	52510	51930	52320	52120	-120	-320	100	1030	-22
	1405	52500	52720	52720	52020	52510	52260	10	-240	262	248	148
	Total									990674	710134	16108

Aluminium	1306	14660	14655	14670	14630	14665	14645	5	-15	4310	26334	-3560
	1307	14640	14620	14645	14610	14645	14620	5	-20	2884	42628	-852
	1308	14620	14615	14630	14585	14620	14600	0	-20	3374	61176	-1098
	1309	14625	14610	14625	14580	14610	14595	-15	-30	7004	45830	1364
	1310	14615	14600	14620	14580	14605	14595	-10	-20	3634	17610	2142
	1311	14635	14595	14620	14595	14615	14595	-20	-40	1182	8302	644
	1312	14650	14630	14640	14600	14620	14615	-30	-35	386	1558	146
	1401	14655	14645	14645	14640	14640	14640	-15	-15	4	244	-4
	1402	14675				14670	14670	-5	-5		98	0
	1403	14690				14690	14690	0	0		50	0
	1404	14740				14740	14740	0	0		28	0
	1405	14765	14730	14730	14730	14730	14730	-35	-35	18	34	10
	Total									22796	203892	-1208

Zinc	1306	14470	14515	14530	14460	14490	14475	20	5	1966	15838	252
	1307	14475	14500	14535	14450	14490	14485	15	10	6316	54224	-3182
	1308	14495	14525	14570	14465	14510	14505	15	10	18560	116174	-1718
	1309	14535	14585	14620	14495	14550	14545	15	10	63078	155006	1900
	1310	14580	14610	14650	14550	14595	14585	15	5	8314	35908	3734
	1311	14625	14655	14655	14605	14625	14630	0	5	366	6864	178
	1312	14670	14665	14680	14645	14680	14670	10	0	110	1668	78
	1401	14685	14725	14725	14705	14705	14715	20	30	4	334	0
	1402	14765				14765	14765	0	0		144	0
	1403	14830				14830	14830	0	0		138	0
	1404	14845				14845	14845	0	0		20	0
	1405	14800				14800	14800	0	0			0
	Total									98714	386318	1242

Gold	1306	279.85	278.81	280.30	278.81	279.31	279.67	-0.54	-0.18	2426	6230	-576
	1307	279.94				279.76	279.76	-0.18	-0.18		56	0
	1308	279.39	278.61	278.61	278.61	278.61	278.61	-0.78	-0.78	4	152	-4
	1309	278.26	277.93	278.55	277.49	277.63	278.00	-0.63	-0.26	168	370	-18
	1310	278.91	279.19	279.19	279.19	279.19	279.19	0.28	0.28	2	64	-2
	1311	280.42				280.70	280.70	0.28	0.28		92	0
	1312	278.70	278.36	279.20	277.82	278.44	278.48	-0.26	-0.22	63016	105162	-2058
	1401	280.02	279.27	279.27	279.27	279.27	279.27	-0.75	-0.75	4	92	-4
	1402	279.13				278.38	278.38	-0.75	-0.75		4	0
	1403	278.80				278.05	278.05	-0.75	-0.75		30	0
	1404	280.86	279.51	279.51	279.51	279.51	279.51	-1.35	-1.35	2	50	0
	1405	279.06	279.79	279.79	279.79	279.79	279.79	0.73	0.73	2	8	2
	Total									65624	112310	-2660

Home > Market Data > SHFE