Home > Market Data > SHFE

SHFE Weekly Price Summary From 13 Aug to 17 Aug, 2007

Friday, Aug 17, 2007
点击：
Contract Weekly Open Price High Low Weekly Close Price Change Open Interest Change Settlement Price Volume Volume Sum
al0708 19650 19660 19450 19500 -150 3170 -1830 19510 2990 29318.20
al0709 19500 19570 18990 19140 -380 14996 -2236 19150 7198 69674.91
al0710 19500 19530 18700 19010 -450 23878 -910 18990 31414 301505.68
al0711 19680 19700 18710 18970 -460 30772 9376 18960 53542 511433.38
al0712 19480 19500 18730 19000 -410 21730 3800 18980 19222 184468.48
al0801 19350 19390 18800 19050 -260 10222 1078 19020 6090 58500.38
al0802 19270 19370 18600 19060 -240 7560 1282 19030 5070 48664.27
al0803 19360 19360 18930 19050 -220 3772 502 19040 4264 40878.73
al0804 19300 19380 18620 19060 -210 1722 176 19040 2832 27127.03
al0805 19310 19310 18640 19060 -200 1064 30 19025 2442 23381.38
al0806 19280 19320 18400 19065 -185 472 8 19020 2206 21118.48
al0807 19250 19250 18800 19060 -190 344 98 19020 1696 16224.57
al0808 19200 19200 19050 19060   40 40 19055 160 1526.80
al Total   19700 18400     119742 11414   139126 1333822.30
cu0708 64500 64820 63350 63600 -200 8730 -840 63480 4740 152097.40
cu0709 64940 65600 61360 61360 -2930 15568 -3502 61540 20570 651684.50
cu0710 65250 65820 61600 61600 -2800 70460 -19972 61790 523800 16849380.32
cu0711 65490 65980 61630 61630 -2960 40976 15246 61720 131640 4204583.39
cu0712 65250 65900 61460 61460 -3090 4656 1788 61510 5092 159263.25
cu0801 65000 65750 61410 61410 -2990 2382 532 61430 1804 56924.08
cu0802 65440 65440 61320 61320 -2980 810 292 61380 476 14777.42
cu0803 65770 65770 61470 61470 -2810 848 158 61480 420 13070.97
cu0804 64550 65350 61570 61570 -2430 570 244 61570 408 12710.14
cu0805 64940 65090 61220 61220 -2780 424 272 61310 342 10565.83
cu0806 64770 64770 60970 60970 -3090 314 164 61140 240 7371.90
cu0807 64020 64800 60620 60620 -2690 302 276 60960 448 13832.85
cu0808 58480 61550 58450 59700   174 174 60120 226 6793.97
cu Total   65980 58450     146214 -5168   690206 22153056.02
zn0708 28500 29200 28000 28050 -150 1150 150 28285 340 4813.55
zn0709 28025 28220 26330 26330 -1650 4106 -1686 26340 4516 62099.91
zn0710 28160 28215 26120 26120 -1845 36480 5028 26145 229948 3156259.06
zn0711 28215 28215 26130 26130 -1820 5834 4282 26135 12724 172814.81
zn0712 28065 28065 26075 26075 -1790 278 150 26085 392 5236.07
zn0801 28760 28760 26045 26195 -1540 88 38 26050 148 1978.08
zn0802 27450 27450 26055 26055 -1745 58 2 26055 46 613.46
zn0803 27705 27970 26040 26040 -1705 102 12 26040 78 1056.82
zn0804 26700 26700 25630 25630 -2170 46 24 25815 46 594.66
zn0805 27810 27810 26180 26180 -1615 20 -6 26180 30 412.07
zn0806 26000 27600 26000 27600 595 2 2 27320 10 134.72
zn0807   null null 27800 0 4 0 27800 0 0.00
zn Total   29200 25630     48168 7996   248278 3406013.20