SHFE Metals Close Price For July 19,2013

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

Copper	1308	50020	50380	50660	50000	50040	50410	20	390	15348	58014	-1156
	1309	49880	50150	50550	49860	49900	50270	20	390	11858	65986	-848
	1310	49720	50050	50400	49700	49730	50120	10	400	39248	141502	-1148
	1311	49540	49900	50260	49500	49540	49940	0	400	601718	351128	13118
	1312	49420	49800	50150	49430	49430	49840	10	420	85930	97280	5230
	1401	49370	49780	50070	49350	49360	49780	-10	410	6858	19768	586
	1402	49360	49520	50040	49360	49400	49770	40	410	2628	4738	158
	1403	49360	50090	50090	49420	49430	49670	70	310	272	4466	-10
	1404	49420	49920	50120	49420	49420	49780	0	360	190	3696	22
	1405	49490	50000	50160	49480	49510	49890	20	400	142	2048	8
	1406	49560	50090	50220	49540	49580	49940	20	380	60	1074	-2
	1407	49600				49600	49600	0	0		6	0
	Total									764252	749706	15958

Aluminium	1308	14330	14350	14365	14340	14360	14355	30	25	1754	21486	-460
	1309	14310	14335	14360	14315	14350	14335	40	25	3720	33086	-296
	1310	14310	14315	14350	14310	14345	14330	35	20	2990	66782	216
	1311	14305	14335	14345	14305	14335	14330	30	25	3780	46238	686
	1312	14305	14335	14345	14310	14335	14335	30	30	976	21840	484
	1401	14325	14370	14370	14330	14340	14340	15	15	10	2902	0
	1402	14375				14390	14390	15	15		542	0
	1403	14400				14415	14415	15	15		184	0
	1404	14425				14440	14440	15	15		28	0
	1405	14455				14470	14470	15	15		100	0
	1406	14520				14535	14535	15	15		2	0
	1407	14520				14520	14520	0	0			0
	Total									13230	193190	630

Zinc	1308	14535	14550	14560	14480	14490	14535	-45	0	808	15878	-370
	1309	14525	14550	14580	14500	14500	14545	-25	20	4620	47800	-2626
	1310	14535	14535	14580	14490	14500	14545	-35	10	25742	138130	-2820
	1311	14540	14545	14590	14490	14490	14545	-50	5	31626	91642	5584
	1312	14550	14570	14600	14520	14520	14555	-30	5	3936	18114	1826
	1401	14580	14615	14625	14540	14540	14590	-40	10	354	2908	-66
	1402	14615	14610	14610	14600	14600	14605	-15	-10	34	242	18
	1403	14650	14635	14635	14635	14635	14635	-15	-15	2	250	0
	1404	14700				14680	14680	-20	-20		88	0
	1405	14765				14745	14745	-20	-20		144	0
	1406	14880				14860	14860	-20	-20		4	0
	1407	14880				14880	14880	0	0			0
	Total									67122	315200	1546

Gold	1308	258.50	258.50	259.05	256.40	258.80	258.25	0.30	-0.25	14	72	-2
	1309	256.20	257.80	259.10	256.95	258.75	257.75	2.55	1.55	32	226	-14
	1310	258.05	257.65	257.75	257.50	257.55	257.55	-0.50	-0.50	16	72	-8
	1311	259.15	258.00	258.00	256.75	257.55	257.45	-1.60	-1.70	24	62	0
	1312	258.30	258.15	259.75	257.00	258.55	258.10	0.25	-0.20	365774	145082	3408
	1401	258.75	258.65	260.40	257.85	259.35	259.35	0.60	0.60	528	518	-64
	1402	258.20	258.20	259.90	258.20	259.05	258.85	0.85	0.65	8	10	-2
	1403	259.80				260.45	260.45	0.65	0.65		30	0
	1404	257.60	258.90	258.90	258.90	258.90	258.90	1.30	1.30	2	28	2
	1405	257.35	258.00	259.20	258.00	259.20	258.70	1.85	1.35	10	24	4
	1406	256.95	258.10	259.85	257.45	258.75	258.80	1.80	1.85	274	666	-22
	1407	257.50				259.35	259.35	1.85	1.85		2	0
	Total									366682	146792	3302

Home > Market Data > SHFE