SHFE Metals Close Price For Aug. 24, 2007

Unit:￥/Ton
Product	Delivery Month	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Open Interest / Change
Aluminium	0709	19480	19460	19520	19460	19520	19490	40	10	632	12580	-402
	0710	19440	19450	19480	19420	19440	19440	0	0	962	22202	-198
	0711	19400	19460	19460	19370	19380	19400	-20	0	3006	29050	-802
	0712	19370	19440	19440	19350	19360	19370	-10	0	1954	23182	42
	0801	19340	19420	19420	19320	19330	19350	-10	10	710	10902	-84
	0802	19290	19310	19320	19260	19270	19300	-20	10	750	8238	68
	0803	19240	19250	19260	19220	19220	19240	-20	0	720	4598	-26
	0804	19190	19230	19230	19170	19170	19200	-20	10	900	2410	148
	0805	19180	19220	19220	19150	19170	19185	-10	5	792	1524	126
	0806	19165	19200	19200	19150	19170	19175	5	10	788	654	8
	0807	19170	19190	19190	19150	19170	19175	0	5	606	454	56
	0808	19160	19170	19170	19150	19160	19160	0	0	428	174	38
	Total									12248	115968	-1026
Copper	0709	65000	65010	65090	64650	64650	64910	-350	-90	1474	12732	-340
	0710	64950	65300	65390	64650	64660	64940	-290	-10	15210	43542	-4332
	0711	64720	65190	65200	64500	64510	64740	-210	20	127394	69988	1518
	0712	64580	64980	65000	64280	64340	64510	-240	-70	2562	8902	332
	0801	64200	64220	64550	63650	64050	64210	-150	10	106	2436	40
	0802	64000	64000	64180	63800	63850	63990	-150	-10	34	910	-6
	0803	63830	64400	64400	63500	63600	63760	-230	-70	36	866	0
	0804	63510	63900	63990	63200	63200	63560	-310	50	96	598	12
	0805	63180	63100	63100	63100	63100	63100	-80	-80	2	516	-2
	0806	62960	63180	63180	62700	62700	62920	-260	-40	40	376	-10
	0807	62740	63100	63100	62430	62450	62630	-290	-110	56	566	42
	0808	62430	63000	63000	62110	62110	62440	-320	10	40	266	16
	Total									147050	141698	-2730
Zinc	0709	28400	28400	28460	28200	28200	28355	-200	-45	162	3596	34
	0710	27490	27605	27610	27210	27240	27370	-250	-120	40276	29852	-1076
	0711	27250	27450	27455	26950	26960	27170	-290	-80	33938	17456	2840
	0712	27130	27270	27270	26950	26950	27045	-180	-85	364	994	118
	0801	26970	27000	27100	26805	26805	26950	-165	-20	62	186	0
	0802	26810	26600	26830	26500	26500	26760	-310	-50	40	64	6
	0803	26705	26660	26765	26650	26650	26690	-55	-15	36	128	-2
	0804	26675	26465	26600	26465	26600	26565	-75	-110	8	34	0
	0805	26555	26270	26495	26270	26305	26360	-250	-195	12	26	-2
	0806	26460	26750	26750	26400	26400	26585	-60	125	8	12	0
	0807	26625				27040	26625	415	0		188	0
	0808	26560				26590	26560	30	0		12	0
	Total									74906	52548	1918

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