Home > Market Data > SHFE

SHFE Metals Close Price For August 20,2013

Tuesday, Aug 20, 2013
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1309 53200 52940 53000 52480 52640 52750 -560 -450 14878 49864 -564
1310 53120 52730 52910 52330 52450 52610 -670 -510 8628 69692 -168
1311 53000 52750 52800 52180 52300 52470 -700 -530 84680 178260 -11080
1312 52880 52600 52690 52020 52170 52340 -710 -540 328452 212628 -6974
1401 52820 52520 52630 51980 52120 52250 -700 -570 37054 54328 6932
1402 52840 52580 52630 52000 52100 52260 -740 -580 2592 13854 540
1403 53000 52580 52710 52050 52120 52330 -880 -670 1208 5430 182
1404 52960 52740 52740 52110 52540 52280 -420 -680 256 3784 10
1405 53050 52730 52750 52230 52230 52380 -820 -670 194 3216 10
1406 53090 52690 52730 52260 52260 52440 -830 -650 104 2034 -4
1407 53130 52740 52770 52320 52320 52440 -810 -690 84 610 22
1408 53170 52740 52740 52400 52460 52540 -710 -630 18 220 8
Total
                 478148 593920 -11086
 
Aluminium
 1309 14465 14420 14430 14365 14370 14405 -95 -60 1202 21534 -870
1310 14515 14455 14470 14400 14405 14450 -110 -65 2814 42726 -1524
1311 14520 14465 14480 14400 14415 14445 -105 -75 6582 48048 -862
1312 14520 14480 14490 14400 14415 14440 -105 -80 8390 47456 -14
1401 14520 14500 14500 14395 14415 14440 -105 -80 2824 15900 1080
1402 14535 14530 14535 14400 14420 14445 -115 -90 986 2646 754
1403 14600 14520 14520 14425 14425 14510 -175 -90 284 676 118
1404 14640 14640 14640 14460 14460 14565 -180 -75 30 118 0
1405 14590 14500 14500 14500 14500 14500 -90 -90 2 130 -2
1406 14650       14555 14555 -95 -95   2 0
1407 14655       14560 14560 -95 -95   2 0
1408 14655       14655 14655 0 0     0
Total
                 23114 179238 -1320
 
Zinc
 1309 15135 15090 15105 14975 14990 15035 -145 -100 3212 11386 -1390
1310 15180 15155 15160 14970 14990 15060 -190 -120 7408 34500 -1738
1311 15200 15175 15175 14975 15000 15070 -200 -130 40844 87374 -9862
1312 15230 15205 15225 15005 15025 15100 -205 -130 79232 96792 -7330
1401 15250 15215 15230 15025 15035 15115 -215 -135 5984 17518 -432
1402 15275 15225 15225 15080 15090 15140 -185 -135 98 634 2
1403 15320 15200 15200 15130 15130 15150 -190 -170 6 294 4
1404 15365 15305 15305 15305 15305 15305 -60 -60 10 102 6
1405 15380       15380 15380 0 0   146 0
1406 15360       15300 15300 -60 -60   6 0
1407 15380       15315 15315 -65 -65   2 0
1408 15380 15380 15510 15380 15510 15455 130 75 6 2 2
Total
                 136800 248756 -20738
 
Gold
 1309 275.55 272.50 272.50 270.15 271.15 271.25 -4.40 -4.30 6 194 -2
1310 275.75       271.45 271.45 -4.30 -4.30   32 0
1311 274.65 272.20 273.40 271.60 272.20 272.30 -2.45 -2.35 24 704 -6
1312 273.90 274.10 274.35 270.00 271.20 272.70 -2.70 -1.20 385060 125864 -10110
1401 273.80 273.40 273.90 270.25 270.80 272.75 -3.00 -1.05 842 382 -50
1402 274.20 272.60 272.60 270.80 270.80 271.70 -3.40 -2.50 4 40 -2
1403 273.95 273.45 274.10 273.20 273.20 273.45 -0.75 -0.50 8 58 0
1404 272.90 272.50 273.20 270.80 270.80 272.05 -2.10 -0.85 40 44 20
1405 277.20 274.50 274.60 272.85 273.10 274.00 -4.10 -3.20 42 18 -4
1406 275.40 273.45 274.15 270.40 271.50 272.55 -3.90 -2.85 1102 7220 352
1407 276.80       273.95 273.95 -2.85 -2.85   2 0
1408 270.50 274.00 274.00 273.00 273.00 273.50 2.50 3.00 4   0
Total
                 387132 134558 -9802