Home > Market Data > SHFE

SHFE Metals Close Price For Aug.20 , 2007

Monday, Aug 20, 2007
点击：
Unit:￥/Ton
Product Delivery
Month		 Last
Settlement
Price 		Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 0709 19150 19270 19390 19250 19370 19320 220 170 806 14486 -510
0710 18990 19100 19280 19100 19280 19220 290 230 2318 23484 -394
0711 18960 19080 19240 19070 19240 19160 280 200 7988 29696 -1076
0712 18980 19080 19220 19080 19210 19160 230 180 3630 22296 566
0801 19020 19160 19220 19140 19170 19170 150 150 1474 10620 398
0802 19030 19060 19200 19060 19130 19170 100 140 1242 7808 248
0803 19040 19070 19200 19070 19100 19140 60 100 1206 4058 286
0804 19040 19150 19170 19000 19000 19140 -40 100 876 1880 158
0805 19025 19160 19160 19100 19100 19135 75 110 856 1202 138
0806 19020 19100 19150 19090 19120 19120 100 100 694 548 76
0807 19020 19150 19170 19100 19120 19125 100 105 560 356 12
0808 19055 19140 19140 19100 19100 19115 45 60 356 86 46
Total                 22006 116520 -52
Copper 0709 61540 63970 63970 62340 63600 63050 2060 1510 4240 14376 -1192
0710 61790 62450 63460 62250 63340 62860 1550 1070 91280 67772 -2688
0711 61720 62490 63250 62160 63120 62700 1400 980 71790 48720 7744
0712 61510 62220 62990 62110 62800 62620 1290 1110 3876 6554 1898
0801 61430 62880 62880 62100 62750 62510 1320 1080 410 2392 10
0802 61380 63650 63650 61910 62550 62420 1170 1040 72 804 -6
0803 61480 62340 62600 62210 62460 62440 980 960 48 852 4
0804 61570 61400 62400 61400 62300 62160 730 590 36 588 18
0805 61310 62160 62160 61150 62060 61960 750 650 218 526 102
0806 61140 62000 62120 61750 61940 61890 800 750 88 356 42
0807 60960 61900 62000 61750 61900 61860 940 900 108 278 -24
0808 60120 61780 61900 61600 61760 61740 1640 1620 78 156 -18
Total                 172244 143374 5890
Zinc 0709 26340 27190 27665 26705 27585 27310 1245 970 762 3806 -300
0710 26145 26405 27080 26405 27020 26785 875 640 78382 39066 2586
0711 26135 26500 27000 26450 26890 26705 755 570 10550 8294 2460
0712 26085 26200 26855 26200 26855 26655 770 570 448 480 202
0801 26050 26285 26940 26285 26665 26610 615 560 116 146 58
0802 26055 26500 26530 26500 26530 26515 475 460 8 54 -4
0803 26040 26385 26585 26385 26585 26530 545 490 62 128 26
0804 25815 26110 26545 26110 26460 26475 645 660 20 38 -8
0805 26180 26660 26660 26480 26480 26600 300 420 6 18 -2
0806 27320 26545 26545 26450 26450 26480 -870 -840 6 4 2
0807 27800 26685 26685 26685 26685 26685 -1115 -1115 8 12 8
0808 27800 26500 26500 26500 26500 26500 -1300 -1300 4 4 4
Total                 90372 52050 5032

1) Unit is Chinese yuan a metric ton;
2) Ch.1 is day's settlement minus previous settlement, while
Ch.2 is day's open interest minus previous open interest;
3) Volume and open interest are in lots;
4) One lot is equivalent to 5 metric tons.