SHFE Metals Close Price For August 1,2013

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

Copper	1308	49580	50250	50750	50250	50570	50460	990	880	10358	32640	-2168
	1309	49380	49800	50540	49800	50370	50240	990	860	14426	56750	-2860
	1310	49150	49760	50390	49750	50220	50070	1070	920	24622	98316	-3304
	1311	48910	49510	50190	49510	50020	49840	1110	930	553596	309488	-23430
	1312	48760	49400	50050	49390	49880	49710	1120	950	216814	172068	-226
	1401	48670	49320	49970	49310	49790	49600	1120	930	17506	32246	344
	1402	48590	49030	49960	49030	49780	49580	1190	990	3066	10036	550
	1403	48580	49030	49970	49030	49790	49570	1210	990	788	4102	-430
	1404	48710	49100	49990	49100	49820	49610	1110	900	768	3732	-404
	1405	48770	49530	50000	49470	49830	49710	1060	940	226	2356	18
	1406	48880	49610	50040	49520	49760	49760	880	880	102	1310	2
	1407	48950	49650	50200	49630	50200	49780	1250	830	54	150	6
	Total									842326	723194	-31902

Aluminium	1308	14195	14200	14290	14200	14290	14250	95	55	2440	16950	-1370
	1309	14180	14215	14280	14215	14275	14245	95	65	2026	27398	-906
	1310	14195	14200	14270	14200	14270	14245	75	50	5846	61876	-1572
	1311	14190	14200	14265	14200	14265	14240	75	50	8928	50646	-944
	1312	14195	14220	14290	14210	14290	14245	95	50	3772	31248	262
	1401	14220	14200	14280	14200	14270	14255	50	35	284	5202	184
	1402	14260	14290	14315	14290	14315	14295	55	35	16	944	12
	1403	14270	14300	14300	14300	14300	14300	30	30	22	336	0
	1404	14290				14320	14320	30	30		128	0
	1405	14320				14320	14320	0	0		100	0
	1406	14410				14440	14440	30	30		4	0
	1407	14350				14350	14350	0	0			0
	Total									23334	194832	-4334

Zinc	1308	14455	14525	14540	14510	14530	14520	75	65	3482	8420	-1762
	1309	14455	14500	14550	14495	14525	14515	70	60	3204	33648	-1266
	1310	14455	14500	14550	14495	14515	14520	60	65	10794	105080	-1714
	1311	14460	14520	14560	14500	14530	14525	70	65	37334	135454	1218
	1312	14475	14515	14570	14510	14540	14535	65	60	9418	46626	3306
	1401	14495	14545	15020	14535	14565	14595	70	100	2448	6398	1080
	1402	14550				14550	14550	0	0		232	0
	1403	14530	14620	14620	14620	14620	14620	90	90	2	262	-2
	1404	14735				14825	14825	90	90		98	0
	1405	14625				14715	14715	90	90		144	0
	1406	14635				14725	14725	90	90		4	0
	1407	14840				14840	14840	0	0			0
	Total									66682	336366	860

Gold	1308	265.10				268.05	265.10	2.95	0.00		66	0
	1309	265.55	262.55	265.05	262.55	263.90	263.70	-1.65	-1.85	14	252	2
	1310	263.85	263.10	263.10	263.10	263.10	263.10	-0.75	-0.75	2	64	0
	1311	263.35	262.85	265.00	261.20	263.50	263.40	0.15	0.05	48	36	-2
	1312	264.00	263.90	265.70	260.70	263.50	262.45	-0.50	-1.55	548972	140806	-20058
	1401	264.25	264.30	265.75	260.10	261.00	262.85	-3.25	-1.40	1146	472	90
	1402	262.90				261.50	261.50	-1.40	-1.40		4	0
	1403	266.20	262.80	264.10	262.20	264.05	263.30	-2.15	-2.90	16	26	-8
	1404	265.70	261.50	261.85	261.50	261.85	261.65	-3.85	-4.05	4	24	0
	1405	263.55				259.55	259.55	-4.00	-4.00		28	0
	1406	264.95	263.95	265.70	260.85	263.60	263.25	-1.35	-1.70	436	2008	172
	1407	263.80				262.10	262.10	-1.70	-1.70		2	0
	Total									550638	143788	-19804

Home > Market Data > SHFE