SHFE Metals Close Price For August 16,2013

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

Copper	1309	52600	52600	53510	52600	53380	53110	780	510	22578	50922	282
	1310	52460	52600	53450	52580	53390	53010	930	550	29002	71256	-5098
	1311	52370	52510	53310	52430	53220	52880	850	510	207128	202398	-11022
	1312	52250	52410	53240	52320	53130	52790	880	540	610806	228004	25336
	1401	52180	52320	53160	52260	53050	52730	870	550	41418	44772	2030
	1402	52190	52410	53170	52260	53110	52770	920	580	4624	13042	394
	1403	52130	52370	53220	52280	53160	52860	1030	730	4822	4836	118
	1404	52210	52410	53250	52340	53250	52790	1040	580	400	3778	-8
	1405	52330	52470	53300	52390	53160	52840	830	510	320	3168	-4
	1406	52370	52540	53300	52500	53220	52990	850	620	586	2034	2
	1407	52480	52620	53350	52600	53350	52990	870	510	204	504	56
	1408	52480	53000	53330	53000	53330	53110	850	630	132	108	108
	Total									922020	624822	12194

Aluminium	1309	14380	14430	14445	14410	14435	14425	55	45	2950	22972	-686
	1310	14420	14455	14490	14450	14475	14475	55	55	7204	48616	-1542
	1311	14425	14465	14495	14460	14475	14475	50	50	13166	49626	1734
	1312	14425	14460	14500	14460	14475	14480	50	55	9788	46088	3522
	1401	14420	14420	14495	14420	14485	14480	65	60	3552	12972	1614
	1402	14430	14480	14500	14465	14500	14485	70	55	840	1866	246
	1403	14450	14520	14550	14490	14550	14520	100	70	6	558	0
	1404	14490				14560	14560	70	70		118	0
	1405	14575	14600	14600	14590	14590	14590	15	15	6	132	4
	1406	14625				14640	14640	15	15		4	0
	1407	14630				14645	14645	15	15		2	0
	1408	14630				14630	14630	0	0			0
	Total									37512	182954	4892

Zinc	1309	14920	14980	15140	14980	15120	15070	200	150	5304	13080	-1894
	1310	14925	14975	15165	14975	15140	15090	215	165	24814	41962	-12938
	1311	14925	14975	15210	14975	15170	15110	245	185	95042	107226	-270
	1312	14935	14970	15265	14970	15205	15160	270	225	108662	106122	31146
	1401	14940	14965	15290	14965	15230	15170	290	230	7912	16172	2876
	1402	14975	14980	15295	14980	15255	15225	280	250	352	602	166
	1403	14990	15040	15305	15040	15305	15165	315	175	22	292	-8
	1404	15020				15195	15195	175	175		96	0
	1405	15050	15095	15350	15095	15350	15260	300	210	126	150	8
	1406	15070				15285	15285	215	215		4	0
	1407	15090				15305	15305	215	215		2	0
	1408	15090				15090	15090	0	0			0
	Total									242234	285708	19086

Gold	1309	266.25	265.40	274.10	264.95	272.35	270.50	6.10	4.25	12	196	2
	1310	265.50				269.75	269.75	4.25	4.25		34	0
	1311	265.10	265.05	274.65	264.40	271.20	273.20	6.10	8.10	2432	714	676
	1312	266.40	264.10	275.10	263.85	271.95	269.30	5.55	2.90	659102	136030	968
	1401	266.70	264.35	274.95	264.10	272.30	270.10	5.60	3.40	1382	374	-68
	1402	266.90	263.95	272.70	263.95	270.70	267.50	3.80	0.60	10	36	2
	1403	267.80	265.45	273.60	265.45	273.60	270.30	5.80	2.50	10	60	-2
	1404	264.90				267.40	267.40	2.50	2.50		24	0
	1405	264.05	265.40	274.10	265.40	272.85	271.60	8.80	7.55	10	22	0
	1406	267.35	264.20	274.80	264.05	272.15	270.75	4.80	3.40	1102	6276	362
	1407	268.75				272.15	272.15	3.40	3.40		2	0
	1408	268.75				268.75	268.75	0.00	0.00			0
	Total									664060	143768	1940

Home > Market Data > SHFE