SHFE Metals Close Price For August 6,2013

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

Copper	1308	50720	50640	50880	50520	50880	50700	160	-20	7550	28940	-800
	1309	50510	50400	50590	50300	50580	50470	70	-40	5474	52926	-674
	1310	50340	50200	50400	50110	50360	50280	20	-60	14376	93940	-1316
	1311	50130	50080	50220	49880	50180	50080	50	-50	288566	280868	-8998
	1312	50000	49910	50070	49760	50030	49950	30	-50	139302	179798	7588
	1401	49920	49800	50000	49670	49940	49860	20	-60	9770	34230	942
	1402	49890	49800	49960	49660	49910	49810	20	-80	1778	9444	8
	1403	49900	49860	50000	49690	49980	49860	80	-40	158	4202	12
	1404	49950	49900	50000	49740	50000	49910	50	-40	92	3754	12
	1405	50030	49980	50060	49800	50050	49960	20	-70	204	2474	18
	1406	50100	50010	50100	49830	50100	49980	0	-120	46	1570	10
	1407	50050	50070	50160	49940	50160	50010	110	-40	60	194	24
	Total									467376	692340	-3174

Aluminium	1308	14270	14255	14255	14240	14255	14245	-15	-25	1260	13700	-860
	1309	14270	14240	14260	14235	14245	14245	-25	-25	966	26652	-50
	1310	14255	14245	14250	14210	14235	14235	-20	-20	2410	59002	-448
	1311	14255	14245	14255	14220	14225	14230	-30	-25	3754	51504	1150
	1312	14250	14225	14250	14215	14235	14235	-15	-15	3460	34898	976
	1401	14265	14265	14265	14240	14250	14245	-15	-20	846	5436	150
	1402	14295	14285	14285	14260	14265	14265	-30	-30	94	946	2
	1403	14310	14295	14295	14295	14295	14295	-15	-15	10	366	10
	1404	14325				14305	14305	-20	-20		130	0
	1405	14320				14320	14320	0	0		100	0
	1406	14440				14420	14420	-20	-20		4	0
	1407	14445				14425	14425	-20	-20		2	0
	Total									12800	192740	930

Zinc	1308	14590	14600	14680	14580	14600	14595	10	5	840	5730	-150
	1309	14585	14555	14600	14555	14595	14585	10	0	2940	30964	-636
	1310	14580	14580	14600	14565	14595	14580	15	0	4438	101346	-1118
	1311	14590	14590	14605	14565	14595	14585	5	-5	21328	133690	1442
	1312	14600	14600	14615	14570	14600	14595	0	-5	5894	52368	2232
	1401	14625	14605	14635	14600	14635	14615	10	-10	452	8468	274
	1402	14655	14655	14655	14650	14655	14650	0	-5	38	296	36
	1403	14690	14645	14645	14645	14645	14645	-45	-45	2	274	0
	1404	14635				14590	14590	-45	-45		98	0
	1405	14715				14665	14665	-50	-50		130	0
	1406	14640				14595	14595	-45	-45		4	0
	1407	14845				14845	14845	0	0			0
	Total									35932	333368	2080

Gold	1308	262.00	260.10	260.10	258.60	258.60	259.35	-3.40	-2.65	12	36	-12
	1309	262.45	258.40	258.70	258.40	258.70	258.55	-3.75	-3.90	6	232	-2
	1310	262.00	260.95	261.10	257.25	257.65	260.15	-4.35	-1.85	22	64	2
	1311	263.30	260.95	261.80	258.00	258.35	260.30	-4.95	-3.00	20	52	-2
	1312	262.00	260.80	261.75	257.30	258.45	259.95	-3.55	-2.05	369748	153190	14242
	1401	262.55	261.00	261.60	257.40	258.70	259.70	-3.85	-2.85	830	428	-30
	1402	262.40	262.50	262.50	258.50	258.50	260.70	-3.90	-1.70	6	10	0
	1403	263.80	261.70	262.05	261.70	262.05	261.85	-1.75	-1.95	4	26	0
	1404	263.10	260.10	260.10	259.30	259.80	259.70	-3.30	-3.40	6	24	0
	1405	262.90	260.85	261.05	260.85	261.05	260.95	-1.85	-1.95	4	24	-2
	1406	262.60	261.25	261.60	257.60	257.90	259.50	-4.70	-3.10	1026	2860	430
	1407	261.50				258.45	258.45	-3.05	-3.05		2	0
	Total									371684	156948	14626

Home > Market Data > SHFE