SHFE Metals Close Price For August 19,2013

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

Copper	1309	53110	53350	53380	53050	53070	53200	-40	90	15070	50428	-494
	1310	53010	53340	53340	52950	52990	53120	-20	110	9298	69860	-1396
	1311	52880	53050	53210	52820	52870	53000	-10	120	93364	189340	-13058
	1312	52790	53050	53130	52700	52740	52880	-50	90	319988	219602	-8402
	1401	52730	52980	53060	52650	52680	52820	-50	90	28382	47396	2624
	1402	52770	52990	53030	52690	52720	52840	-50	70	1368	13314	272
	1403	52860	53000	53160	52750	52750	53000	-110	140	1054	5248	412
	1404	52790	53150	53150	52780	52850	52960	60	170	116	3774	-4
	1405	52840	53100	53200	52850	52910	53050	70	210	162	3206	38
	1406	52990	53320	53320	52950	52970	53090	-20	100	124	2038	4
	1407	52990	53340	53340	52930	52990	53130	0	140	260	588	84
	1408	53110	53180	53290	53050	53050	53170	-60	60	124	212	104
	Total									469310	605006	-19816

Aluminium	1309	14425	14480	14485	14455	14460	14465	35	40	1610	22404	-568
	1310	14475	14530	14590	14480	14495	14515	20	40	9472	44250	-4366
	1311	14475	14550	14550	14505	14510	14520	35	45	20840	48910	-716
	1312	14480	14545	14545	14505	14510	14520	30	40	13524	47470	1382
	1401	14480	14510	14570	14510	14520	14520	40	40	4316	14820	1848
	1402	14485	14540	14550	14505	14530	14535	45	50	278	1892	26
	1403	14520	14600	14600	14600	14600	14600	80	80	2	558	0
	1404	14560				14640	14640	80	80		118	0
	1405	14590				14590	14590	0	0		132	0
	1406	14640	14650	14650	14650	14650	14650	10	10	2	2	-2
	1407	14645				14655	14655	10	10		2	0
	1408	14645				14645	14645	0	0			0
	Total									50044	180558	-2396

Zinc	1309	15070	15155	15180	15100	15130	15135	60	65	2100	12776	-304
	1310	15090	15195	15255	15130	15175	15180	85	90	13454	36238	-5724
	1311	15110	15265	15270	15160	15195	15200	85	90	51904	97236	-9990
	1312	15160	15280	15300	15185	15225	15230	65	70	68818	104122	-2000
	1401	15170	15375	15375	15200	15245	15250	75	80	7668	17950	1778
	1402	15225	15350	15355	15245	15265	15275	40	50	176	632	30
	1403	15165	15320	15320	15320	15320	15320	155	155	2	290	-2
	1404	15195	15365	15365	15365	15365	15365	170	170	4	96	0
	1405	15260	15405	15410	15340	15410	15380	150	120	12	146	-4
	1406	15285	15360	15365	15360	15365	15360	80	75	4	6	2
	1407	15305				15380	15380	75	75		2	0
	1408	15305				15305	15305	0	0			0
	Total									144142	269494	-16214

Gold	1309	270.50	274.75	276.50	274.50	274.50	275.55	4.00	5.05	30	196	0
	1310	269.75	275.60	276.20	275.60	275.60	275.75	5.85	6.00	8	32	-2
	1311	273.20	272.60	275.85	272.15	273.50	274.65	0.30	1.45	114	710	-4
	1312	269.30	272.65	276.65	271.00	274.60	273.90	5.30	4.60	452264	135974	-56
	1401	270.10	272.90	276.60	271.15	274.20	273.80	4.10	3.70	1262	432	58
	1402	267.50	273.90	275.35	273.60	275.20	274.20	7.70	6.70	16	42	6
	1403	270.30	273.10	276.00	272.95	276.00	273.95	5.70	3.65	20	58	-2
	1404	267.40	254.00	276.55	254.00	274.40	272.90	7.00	5.50	74	24	0
	1405	271.60				277.20	277.20	5.60	5.60		22	0
	1406	270.75	273.40	276.75	271.80	273.95	275.40	3.20	4.65	1080	6868	592
	1407	272.15				276.80	276.80	4.65	4.65		2	0
	1408	270.50				270.50	270.50	0.00	0.00			0
	Total									454868	144360	592

Home > Market Data > SHFE