SHFE Metals Close Price For Aug. 22, 2007

Unit:￥/Ton
Product	Delivery Month	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Open Interest / Change
Aluminium	0709	19330	19380	19420	19360	19420	19390	90	60	1020	13458	-736
	0710	19260	19270	19370	19270	19360	19330	100	70	1482	22758	-420
	0711	19200	19240	19320	19220	19320	19280	120	80	6288	30250	156
	0712	19180	19230	19300	19210	19300	19250	120	70	2034	22420	40
	0801	19180	19250	19310	19210	19300	19230	120	50	1534	10750	-284
	0802	19130	19200	19210	19160	19190	19180	60	50	1050	8180	-40
	0803	19110	19150	19180	19110	19170	19140	60	30	1018	4580	204
	0804	19110	19190	19190	19100	19150	19110	40	0	842	2108	166
	0805	19100	19120	19160	19100	19160	19115	60	15	542	1366	118
	0806	19095	19120	19160	19100	19160	19105	65	10	722	592	22
	0807	19070	19120	19120	19080	19080	19100	10	30	436	376	0
	0808	19070	19110	19110	19080	19080	19105	10	35	226	110	20
	Total									17194	116948	-754
Copper	0709	63360	63200	63600	63130	63480	63350	120	-10	2240	13780	60
	0710	63110	63000	63330	62920	63290	63170	180	60	27346	56464	-4242
	0711	62820	62720	63080	62620	63010	62860	190	40	73032	58604	4042
	0712	62610	62700	62900	62460	62810	62700	200	90	1322	7746	94
	0801	62500	62490	62680	62200	62650	62480	150	-20	50	2372	6
	0802	62250	62770	62770	61800	62400	62280	150	30	310	906	114
	0803	62100	62140	62140	62000	62100	62060	0	-40	32	840	0
	0804	61930	61940	62050	61750	62050	61900	120	-30	14	594	4
	0805	61580	61600	62080	61400	61760	61560	180	-20	28	518	-4
	0806	61500	61310	61580	61300	61580	61390	80	-110	26	398	2
	0807	61210	61000	61320	61000	61170	61070	-40	-140	278	390	114
	0808	61060	61180	61180	60880	60910	60940	-150	-120	46	170	4
	Total									104724	142782	194
Zinc	0709	27510	27430	27790	27360	27790	27550	280	40	346	3644	154
	0710	26740	26700	26890	26485	26800	26660	60	-80	56846	35012	-2336
	0711	26605	26490	26595	26280	26545	26400	-60	-205	16628	13522	2766
	0712	26515	26220	26430	26220	26420	26300	-95	-215	410	852	248
	0801	26370	26580	27000	26105	26290	26355	-80	-15	102	208	60
	0802	26515	26685	26685	26050	26250	26145	-265	-370	42	60	6
	0803	26475	26440	26440	26020	26230	26120	-245	-355	34	136	10
	0804	26475	26445	26445	26010	26065	26110	-410	-365	20	36	-2
	0805	26550	26400	26400	26000	26240	26130	-310	-420	16	26	8
	0806	26480	26600	26600	26000	26120	26180	-360	-300	10	12	8
	0807	26035	26500	26500	25880	26000	26000	-35	-35	188	188	176
	0808	26000	26500	26500	26000	26000	26215	0	215	6	10	4
	Total									74648	53706	1102

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.

Home > Market Data > SHFE