SHFE Metals Close Price For August 26,2013

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

Copper	1309	52980	53540	53910	53460	53700	53570	720	590	17080	49512	-252
	1310	52860	53500	53870	53340	53510	53470	650	610	12180	67944	-2664
	1311	52730	53630	53700	53240	53450	53380	720	650	52514	153930	-8848
	1312	52610	53530	53620	53100	53360	53270	750	660	317738	235272	-8844
	1401	52550	53480	53530	53100	53300	53240	750	690	46460	64260	4766
	1402	52530	53330	53550	53090	53320	53240	790	710	3936	14752	222
	1403	52620	53430	53430	53090	53280	53250	660	630	2954	5214	-290
	1404	52620	53330	53400	53170	53340	53270	720	650	298	3802	20
	1405	52750	53950	53950	53210	53370	53330	620	580	232	3262	20
	1406	52770	53460	53530	53280	53420	53430	650	660	74	2046	6
	1407	52830	53520	53520	53350	53510	53400	680	570	110	642	40
	1408	52900	53650	53650	53400	53500	53450	600	550	124	334	68
	Total									453700	600970	-15756

Aluminium	1309	14405	14430	14450	14430	14445	14440	40	35	1086	18634	-912
	1310	14425	14485	14485	14460	14465	14470	40	45	3366	38716	-540
	1311	14430	14445	14500	14445	14485	14480	55	50	4168	45422	-736
	1312	14430	14480	14500	14465	14485	14480	55	50	9456	48714	1550
	1401	14425	14480	14500	14470	14500	14485	75	60	2614	16624	616
	1402	14420	14480	14515	14480	14505	14490	85	70	1166	3584	618
	1403	14450	14530	14530	14495	14520	14505	70	55	1188	1964	520
	1404	14500	14535	14535	14535	14535	14535	35	35	2	200	0
	1405	14525				14525	14525	0	0		128	0
	1406	14505				14505	14505	0	0		2	0
	1407	14510				14510	14510	0	0		2	0
	1408	14605				14605	14605	0	0		2	0
	Total									23046	173992	1116

Zinc	1309	15055	15160	15190	15110	15120	15130	65	75	1444	10292	-230
	1310	15055	15195	15200	15100	15130	15140	75	85	6030	28032	-1424
	1311	15085	15255	15260	15140	15160	15175	75	90	17608	77016	-2098
	1312	15120	15285	15285	15180	15210	15220	90	100	54760	109920	8932
	1401	15150	15330	15330	15205	15245	15240	95	90	5848	22572	970
	1402	15175	15280	15310	15255	15290	15285	115	110	246	752	26
	1403	15160				15160	15160	0	0		288	0
	1404	15300				15300	15300	0	0		102	0
	1405	15270	15365	15385	15365	15385	15375	115	105	4	144	-4
	1406	15345	15390	15410	15390	15410	15400	65	55	6	36	6
	1407	15215				15270	15270	55	55		2	0
	1408	15240				15295	15295	55	55		2	0
	Total									85946	249158	6178

Gold	1309	275.10	278.75	279.25	276.25	279.25	278.05	4.15	2.95	10	90	-4
	1310	274.15				277.10	277.10	2.95	2.95		18	0
	1311	273.35	274.60	278.70	274.60	278.60	277.70	5.25	4.35	504	762	112
	1312	274.15	273.70	279.40	273.60	278.55	277.35	4.40	3.20	384020	133060	8566
	1401	274.00	273.25	279.75	273.25	278.40	277.25	4.40	3.25	1020	488	68
	1402	273.90	278.70	278.70	278.05	278.60	278.40	4.70	4.50	10	36	-2
	1403	274.75				279.25	279.25	4.50	4.50		30	0
	1404	274.20	279.10	280.10	279.10	280.10	279.60	5.90	5.40	4	40	-2
	1405	274.45	274.50	279.60	274.10	279.15	277.65	4.70	3.20	12	16	-2
	1406	274.30	273.60	280.05	273.60	278.35	278.15	4.05	3.85	1170	9270	418
	1407	274.25				278.10	278.10	3.85	3.85		4	0
	1408	274.50				274.50	274.50	0.00	0.00		2	0
	Total									386750	143816	9154

Home > Market Data > SHFE