SHFE Metals Close Price For Aug. 23, 2007

Unit:￥/Ton
Product	Delivery Month	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Open Interest / Change
Aluminium	0709	19390	19450	19520	19450	19520	19480	130	90	814	12982	-476
	0710	19330	19480	19500	19400	19500	19440	170	110	1692	22400	-358
	0711	19280	19380	19480	19350	19480	19400	200	120	7146	29852	-398
	0712	19250	19400	19440	19330	19440	19370	190	120	3536	23140	720
	0801	19230	19350	19410	19320	19400	19340	170	110	1686	10986	236
	0802	19180	19300	19350	19260	19350	19290	170	110	1216	8170	-10
	0803	19140	19290	19330	19180	19270	19240	130	100	1168	4624	44
	0804	19110	19290	19290	19160	19220	19190	110	80	1096	2262	154
	0805	19115	19165	19240	19150	19200	19180	85	65	894	1398	32
	0806	19105	19165	19230	19150	19170	19165	65	60	834	646	54
	0807	19100	19160	19200	19160	19200	19170	100	70	770	398	22
	0808	19105	19160	19170	19160	19170	19160	65	55	258	136	26
	Total									21110	116994	46
Copper	0709	63350	64950	65290	64790	65200	65000	1850	1650	2448	13072	-708
	0710	63170	64880	65340	64570	65260	64950	2090	1780	30132	47874	-8590
	0711	62860	64500	65110	64250	65070	64720	2210	1860	115810	68470	9866
	0712	62700	64230	64900	64050	64900	64580	2200	1880	4448	8570	824
	0801	62480	63810	64650	63810	64650	64200	2170	1720	190	2396	24
	0802	62280	64380	64380	63720	64200	64000	1920	1720	36	916	10
	0803	62060	63600	64060	63390	64060	63830	2000	1770	88	866	26
	0804	61900	63750	63850	63200	63850	63510	1950	1610	44	586	-8
	0805	61560	63000	63690	63000	63690	63180	2130	1620	22	518	0
	0806	61390	62600	63200	62600	63160	62960	1770	1570	42	386	-12
	0807	61070	62600	63000	62500	63000	62740	1930	1670	282	524	134
	0808	60940	62020	62900	62020	62580	62430	1640	1490	124	250	80
	Total									153666	144428	1646
Zinc	0709	27550	28240	28500	28135	28500	28400	950	850	460	3562	-82
	0710	26660	27490	27650	27320	27600	27490	940	830	49946	30928	-4084
	0711	26400	27200	27450	27050	27445	27250	1045	850	20738	14616	1094
	0712	26300	27100	27300	26915	27270	27130	970	830	350	876	24
	0801	26355	26980	27200	26815	27055	26970	700	615	94	186	-22
	0802	26145	26800	27160	26735	27160	26810	1015	665	30	58	-2
	0803	26120	26635	26900	26630	26795	26705	675	585	24	130	-6
	0804	26110	26720	26720	26550	26720	26675	610	565	8	34	-2
	0805	26130	26470	26700	26470	26700	26555	570	425	16	28	2
	0806	26180	26200	26720	26200	26720	26460	540	280	4	12	0
	0807	26000	26400	27040	26300	27040	26625	1040	625	16	188	0
	0808	26215	26500	26590	26500	26590	26560	375	345	6	12	2
	Total									71692	50630	-3076

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