SHFE Metals Close Price For July 17,2013

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

Copper	1308	50450	50770	51080	50340	50340	50700	-110	250	27702	59316	-474
	1309	50320	50640	50970	50200	50230	50570	-90	250	25172	67222	-1242
	1310	50160	50480	50860	50030	50050	50410	-110	250	114962	149002	-9180
	1311	50000	50350	50760	49850	49890	50260	-110	260	1031218	334164	7348
	1312	49850	50220	50630	49750	49780	50190	-70	340	85146	85802	5870
	1401	49780	50230	50580	49690	49710	50130	-70	350	13550	18250	392
	1402	49780	50090	50530	49720	49720	50170	-60	390	1318	4482	-56
	1403	49770	50050	50560	49730	49730	49970	-40	200	334	4460	2
	1404	49810	50080	50600	49800	49880	50090	70	280	326	3642	2
	1405	49900	50150	50640	49830	49870	50250	-30	350	210	2022	24
	1406	49980	50120	50720	49870	49870	50290	-110	310	134	1062	12
	1407	50000				50000	50000	0	0		8	0
	Total									1300072	729432	2698

Aluminium	1308	14345	14350	14375	14330	14330	14350	-15	5	3432	22702	-1750
	1309	14310	14315	14375	14310	14320	14335	10	25	1240	33432	-66
	1310	14310	14325	14375	14295	14310	14330	0	20	3788	67456	-64
	1311	14315	14320	14380	14300	14310	14335	-5	20	4376	44122	1568
	1312	14330	14330	14370	14310	14320	14340	-10	10	3890	19928	3264
	1401	14320	14325	14365	14325	14355	14350	35	30	104	2774	52
	1402	14375				14375	14375	0	0		542	0
	1403	14400				14400	14400	0	0		184	0
	1404	14425				14425	14425	0	0		28	0
	1405	14405	14455	14455	14455	14455	14455	50	50	2	100	-2
	1406	14520				14520	14520	0	0		2	0
	1407	14520				14520	14520	0	0			0
	Total									16832	191270	3002

Zinc	1308	14670	14690	14700	14635	14650	14665	-20	-5	1792	17384	-740
	1309	14665	14715	14715	14625	14625	14660	-40	-5	3940	51342	-1922
	1310	14680	14715	14720	14620	14635	14665	-45	-15	39434	144658	-4130
	1311	14695	14725	14735	14635	14635	14680	-60	-15	31006	79392	2030
	1312	14720	14740	14740	14650	14670	14685	-50	-35	2070	11694	528
	1401	14745	14735	14750	14675	14685	14710	-60	-35	70	2780	10
	1402	14760				14760	14760	0	0		226	0
	1403	14800	14740	14740	14740	14740	14740	-60	-60	2	230	0
	1404	14825				14825	14825	0	0		68	0
	1405	14865				14865	14865	0	0		144	0
	1406	14880				14880	14880	0	0		4	0
	1407	14880				14880	14880	0	0			0
	Total									78314	307922	-4224

Gold	1308	258.75	262.05	262.05	259.75	259.85	260.50	1.10	1.75	30	74	-4
	1309	257.85	259.65	260.05	258.45	258.45	259.50	0.60	1.65	50	222	-28
	1310	258.15	259.80	259.80	258.75	258.75	259.10	0.60	0.95	22	76	-6
	1311	258.05	259.80	259.80	258.65	258.80	259.50	0.75	1.45	28	70	16
	1312	258.75	260.10	261.00	259.05	259.35	260.15	0.60	1.40	312514	130726	-666
	1401	259.75	261.55	262.05	260.35	260.40	261.20	0.65	1.45	608	632	-50
	1402	258.40	259.60	261.70	259.60	261.70	260.65	3.30	2.25	4	12	0
	1403	260.00				262.25	262.25	2.25	2.25		30	0
	1404	259.30				261.55	261.55	2.25	2.25		28	0
	1405	259.20				261.45	261.45	2.25	2.25		20	0
	1406	258.50	260.50	261.30	259.35	259.70	259.85	1.20	1.35	106	594	-10
	1407	258.50	259.65	261.15	259.65	261.15	260.40	2.65	1.90	4	2	2
	Total									313366	132486	-746

Home > Market Data > SHFE