SHFE Metals Close Price For August 28,2013

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

Copper	1309	53210	53070	53280	52710	52760	53080	-450	-130	20224	47026	-1466
	1310	53080	52930	53150	52560	52600	52950	-480	-130	8582	66726	54
	1311	52970	52870	53070	52420	52470	52820	-500	-150	48158	145100	-5704
	1312	52860	52720	52980	52310	52360	52710	-500	-150	339254	240648	1118
	1401	52820	52670	52950	52270	52320	52670	-500	-150	50612	71982	5032
	1402	52810	52690	52960	52300	52300	52580	-510	-230	2972	14862	-342
	1403	52860	52720	52930	52330	52380	52650	-480	-210	822	5430	12
	1404	52850	52820	53000	52410	52460	52620	-390	-230	382	3864	84
	1405	52910	52810	53040	52440	52500	52760	-410	-150	162	3312	18
	1406	52960	52840	53100	52480	52480	52780	-480	-180	104	2062	0
	1407	53020	53020	53020	52580	52580	52730	-440	-290	14	658	4
	1408	53040	53000	53120	52590	52590	52940	-450	-100	62	522	32
	Total									471348	602192	-1158

Aluminium	1309	14410	14410	14425	14390	14405	14410	-5	0	1884	17020	-1190
	1310	14440	14410	14445	14410	14425	14430	-15	-10	2070	38274	44
	1311	14445	14435	14460	14410	14425	14435	-20	-10	2688	44362	-748
	1312	14450	14430	14470	14410	14430	14440	-20	-10	5956	50874	314
	1401	14455	14450	14475	14415	14440	14445	-15	-10	3552	18958	1788
	1402	14470	14470	14480	14420	14430	14450	-40	-20	844	4340	612
	1403	14480	14480	14485	14425	14440	14460	-40	-20	642	2682	508
	1404	14535	14520	14520	14480	14480	14510	-55	-25	28	218	4
	1405	14595	14545	14545	14505	14505	14530	-90	-65	8	138	2
	1406	14620				14620	14620	0	0		12	0
	1407	14510				14510	14510	0	0		2	0
	1408	14605				14605	14605	0	0		2	0
	Total									17672	176882	1334

Zinc	1309	15075	15050	15120	14995	14995	15075	-80	0	1736	8680	-1032
	1310	15070	15050	15130	14980	15010	15055	-60	-15	2602	25802	-786
	1311	15100	15090	15175	14995	15000	15085	-100	-15	16220	72896	-1998
	1312	15145	15120	15200	15020	15045	15130	-100	-15	75470	109606	1110
	1401	15175	15130	15230	15055	15075	15150	-100	-25	8618	26116	2182
	1402	15195	15170	15260	15100	15120	15165	-75	-30	228	786	-22
	1403	15070	15120	15125	15120	15125	15120	55	50	6	288	0
	1404	15210				15260	15260	50	50		102	0
	1405	15285	15320	15320	15310	15310	15310	25	25	8	146	2
	1406	15310				15335	15335	25	25		36	0
	1407	15180				15205	15205	25	25		2	0
	1408	15205				15230	15230	25	25		2	0
	Total									104888	244462	-544

Gold	1309	277.70	282.55	284.70	281.25	284.25	282.35	6.55	4.65	78	78	-4
	1310	278.05	282.60	282.70	281.55	282.10	282.00	4.05	3.95	52	42	14
	1311	278.05	282.20	284.55	281.50	283.90	283.45	5.85	5.40	46	652	-4
	1312	278.55	282.65	285.60	281.55	284.25	283.10	5.70	4.55	325808	138800	7826
	1401	278.30	282.50	285.30	281.30	284.15	282.90	5.85	4.60	1554	600	96
	1402	278.00	281.25	281.85	281.25	281.85	281.50	3.85	3.50	8	36	-6
	1403	278.70	282.60	282.60	282.40	282.40	282.50	3.70	3.80	6	30	-2
	1404	279.05				282.85	282.85	3.80	3.80		40	0
	1405	278.90	282.95	284.45	282.95	284.45	283.35	5.55	4.45	26	18	0
	1406	278.70	283.00	285.40	280.50	284.10	282.80	5.40	4.10	1914	9984	474
	1407	278.85	284.90	284.90	284.90	284.90	284.90	6.05	6.05	4	6	2
	1408	274.50	283.65	283.75	282.15	283.65	283.10	9.15	8.60	10	2	0
	Total									329506	150288	8396

Home > Market Data > SHFE