SHFE Metals Close Price For August 21,2013

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

Copper	1309	52750	52750	52900	52700	52870	52770	120	20	12086	49570	-294
	1310	52610	52600	52770	52530	52680	52640	70	30	5716	69930	238
	1311	52470	52430	52650	52370	52600	52500	130	30	55394	172958	-5302
	1312	52340	52330	52530	52250	52470	52390	130	50	248740	219434	6806
	1401	52250	52300	52480	52210	52400	52340	150	90	22146	55090	762
	1402	52260	52310	52450	52220	52430	52320	170	60	1174	13846	-8
	1403	52330	52380	52490	52290	52400	52370	70	40	578	5454	24
	1404	52280	52340	52490	52340	52490	52400	210	120	74	3778	-6
	1405	52380	52390	52550	52370	52480	52450	100	70	98	3204	-12
	1406	52440	52520	52590	52460	52590	52490	150	50	36	2044	10
	1407	52440	52590	52610	52500	52570	52540	130	100	32	606	-4
	1408	52540	52610	52650	52590	52630	52610	90	70	34	234	14
	Total									346108	596148	2228

Aluminium	1309	14405	14380	14405	14380	14405	14395	0	-10	1352	21012	-522
	1310	14450	14435	14440	14415	14440	14420	-10	-30	2940	40542	-2184
	1311	14445	14450	14450	14415	14435	14425	-10	-20	3536	47438	-610
	1312	14440	14440	14445	14410	14430	14425	-10	-15	4216	48502	1046
	1401	14440	14420	14440	14410	14435	14425	-5	-15	1670	15932	32
	1402	14445	14445	14450	14410	14435	14425	-10	-20	590	2968	322
	1403	14510	14470	14470	14440	14445	14455	-65	-55	1040	1360	684
	1404	14565	14500	14500	14500	14500	14500	-65	-65	2	120	2
	1405	14500				14505	14505	5	5		130	0
	1406	14555				14490	14490	-65	-65		2	0
	1407	14560				14495	14495	-65	-65		2	0
	1408	14560				14560	14560	0	0			0
	Total									15346	178008	-1230

Zinc	1309	15035	15010	15060	14975	15040	15030	5	-5	776	11182	-204
	1310	15060	15040	15085	15025	15060	15055	0	-5	4210	32940	-1560
	1311	15070	15070	15095	15030	15075	15060	5	-10	21642	84070	-3304
	1312	15100	15080	15120	15045	15095	15080	-5	-20	39440	96618	-174
	1401	15115	15060	15140	15060	15110	15105	-5	-10	6208	18698	1180
	1402	15140	15125	15170	15110	15150	15130	10	-10	150	688	54
	1403	15150	15155	15155	15155	15155	15155	5	5	4	290	-4
	1404	15305	15240	15240	15210	15210	15230	-95	-75	12	104	2
	1405	15380	15330	15330	15200	15250	15275	-130	-105	8	148	2
	1406	15300				15195	15195	-105	-105		6	0
	1407	15315				15210	15210	-105	-105		2	0
	1408	15455				15350	15350	-105	-105		2	0
	Total									72450	244748	-4008

Gold	1309	271.25	273.15	273.55	273.15	273.55	273.40	2.30	2.15	16	190	-4
	1310	271.45	273.40	273.40	272.45	273.35	273.30	1.90	1.85	30	32	0
	1311	272.30	272.20	273.95	272.20	272.90	272.80	0.60	0.50	26	694	-10
	1312	272.70	273.20	274.75	272.50	273.20	273.60	0.50	0.90	304550	124654	-1210
	1401	272.75	272.80	274.60	272.30	272.90	273.40	0.15	0.65	600	388	6
	1402	271.70	272.75	273.30	271.70	273.30	272.70	1.60	1.00	8	40	0
	1403	273.45				274.45	274.45	1.00	1.00		58	0
	1404	272.05				273.05	273.05	1.00	1.00		44	0
	1405	274.00	273.50	275.00	272.95	274.50	273.65	0.50	-0.35	22	16	-2
	1406	272.55	272.75	274.55	272.65	273.35	273.70	0.80	1.15	1612	7992	772
	1407	273.95	273.90	274.65	273.90	274.65	274.25	0.70	0.30	4	2	0
	1408	273.50	274.00	274.00	273.30	273.30	273.65	-0.20	0.15	4		0
	Total									306872	134110	-448

Home > Market Data > SHFE