SHFE Metals Close Price For August 7,2013

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

Copper	1308	50700	50580	50740	50480	50670	50600	-30	-100	7930	27340	-1600
	1309	50470	50470	50520	50260	50480	50400	10	-70	6874	52992	66
	1310	50280	50210	50350	50070	50300	50190	20	-90	10748	93176	-764
	1311	50080	50080	50150	49840	50070	49980	-10	-100	269160	280146	-722
	1312	49950	49910	50000	49680	49900	49830	-50	-120	146958	188944	9146
	1401	49860	49800	49910	49590	49820	49730	-40	-130	12568	35546	1316
	1402	49810	49770	49870	49580	49750	49710	-60	-100	1408	9394	-50
	1403	49860	49760	49880	49600	49790	49720	-70	-140	292	4220	18
	1404	49910	49750	49850	49630	49770	49750	-140	-160	186	3780	26
	1405	49960	49800	49900	49680	49850	49770	-110	-190	134	2506	32
	1406	49980	49850	50000	49760	49930	49870	-50	-110	92	1558	-12
	1407	50010	49980	50040	49880	49960	49950	-50	-60	56	204	10
	Total									456406	699806	7466

Aluminium	1308	14245	14230	14230	14205	14210	14210	-35	-35	3260	12900	-800
	1309	14245	14260	14260	14195	14195	14210	-50	-35	1040	26468	-184
	1310	14235	14210	14220	14195	14200	14205	-35	-30	2902	58172	-830
	1311	14230	14195	14230	14190	14195	14200	-35	-30	6918	53678	2174
	1312	14235	14220	14220	14190	14195	14200	-40	-35	4744	37040	2142
	1401	14245	14210	14220	14210	14210	14210	-35	-35	464	5656	220
	1402	14265	14240	14240	14235	14235	14235	-30	-30	84	1010	64
	1403	14295	14285	14285	14260	14265	14280	-30	-15	118	482	116
	1404	14305				14290	14290	-15	-15		130	0
	1405	14320				14305	14305	-15	-15		100	0
	1406	14420				14405	14405	-15	-15		4	0
	1407	14425				14410	14410	-15	-15		2	0
	Total									19530	195642	2902

Zinc	1308	14595	14545	14590	14545	14580	14570	-15	-25	1380	5400	-330
	1309	14585	14535	14560	14525	14550	14550	-35	-35	1136	30648	-316
	1310	14580	14550	14570	14525	14560	14545	-20	-35	4076	100248	-1098
	1311	14585	14550	14580	14530	14550	14545	-35	-40	27540	137716	4026
	1312	14595	14550	14580	14540	14560	14555	-35	-40	7016	54150	1782
	1401	14615	14590	14590	14560	14570	14570	-45	-45	1058	8826	358
	1402	14650	14600	14620	14600	14610	14600	-40	-50	16	298	2
	1403	14645				14645	14645	0	0		274	0
	1404	14590				14540	14540	-50	-50		98	0
	1405	14665	14680	14680	14670	14670	14675	5	10	4	130	0
	1406	14595				14600	14600	5	5		4	0
	1407	14795				14795	14795	0	0			0
	Total									42226	337792	4424

Gold	1308	259.35	256.50	256.50	256.50	256.50	256.50	-2.85	-2.85	6	36	0
	1309	258.55	257.25	271.45	254.95	256.60	257.85	-1.95	-0.70	48	220	-12
	1310	260.15	255.75	255.75	254.95	255.20	255.50	-4.95	-4.65	18	68	4
	1311	260.30	261.80	261.80	255.25	255.90	256.20	-4.40	-4.10	40	46	-6
	1312	259.95	258.00	258.00	254.65	256.10	256.55	-3.85	-3.40	399322	155932	2742
	1401	259.70	258.00	258.00	254.85	256.60	256.75	-3.10	-2.95	700	474	46
	1402	260.70	257.10	257.60	255.05	256.70	256.15	-4.00	-4.55	36	10	0
	1403	261.85	257.20	257.20	257.20	257.20	257.20	-4.65	-4.65	2	24	-2
	1404	259.70	257.40	258.25	255.90	256.90	257.20	-2.80	-2.50	16	26	2
	1405	260.95				258.45	258.45	-2.50	-2.50		24	0
	1406	259.50	257.75	257.75	254.90	256.50	255.80	-3.00	-3.70	584	3166	306
	1407	258.45				254.80	254.80	-3.65	-3.65		2	0
	Total									400772	160028	3080

Home > Market Data > SHFE