Home > Market Data > SHFE

SHFE Weekly Price Summary From Mar 22 to Mar 26, 2010

Friday, Mar 26, 2010
点击：
Contract Weekly Open Price High Low Weekly Close Price Change Open Interest Change Settlement Price Volume Volume Sum
al1004 16395 16450 16025 16215 -275 36398 -4708 16190 15128 122740.54
al1005 16565 16645 16160 16400 -295 61156 -4460 16340 20930 171880.80
al1006 16720 16815 16320 16560 -290 124822 3736 16495 495914 4105115.46
al1007 16865 16950 16450 16695 -290 61452 8588 16635 98316 819803.10
al1008 17000 17055 16605 16840 -270 12448 748 16800 5670 47716.16
al1009 17100 17145 16605 16995 -215 6122 182 16925 1852 15680.58
al1010 17380 17650 16900 17075 -260 2874 26 17070 534 4555.18
al1011 17365 17380 16820 17180 -185 1608 -72 17165 354 3022.06
al1012 17300 17330 16970 17280 -130 1282 8 17205 176 1515.95
al1101 17100 17340 17100 17260 -290 210 2 17300 18 154.52
al1102 17325 17400 17055 17330 -250 168 6 17190 30 259.61
al1103 17525 17590 17355 17410 -115 76 24 17420 44 383.07
alTotal   17650 16025     308616 4080   638966 5292827.02
 
cu1004 59500 59800 58680 59570 -160 20764 -2114 59340 16132 477028.03
cu1005 59330 59950 58800 59950 -80 48316 -6584 59650 24072 715193.81
cu1006 59500 60180 58900 60160 -70 127592 -39800 59770 950044 28300665.44
cu1007 59680 60380 58990 60340 -170 144150 54768 60000 780994 23333202.81
cu1008 59990 60460 59130 60450 -250 15926 1832 60130 11752 352026.32
cu1009 60060 60850 59220 60580 -270 5338 300 60190 2788 83655.11
cu1010 60210 61000 59350 60650 -400 3404 106 60290 1132 33966.08
cu1011 60390 61200 59410 60600 -600 2158 64 60500 784 23619.68
cu1012 60790 60960 59470 60750 -380 5344 112 60490 1570 47299.00
cu1101 60540 60810 59600 60630 -520 1328 28 60290 208 6274.84
cu1102 60730 60800 59480 60550 -600 636 404 60440 662 19880.93
cu1103 60500 60850 59600 60600 -560 368 240 60440 668 20092.19
cuTotal   61200 58680     375324 9356   1790806 53412904.24
 
zn1004 18205 18430 17830 18235 -370 11176 -2118 18155 4614 41883.51
zn1005 18515 18630 17825 18430 -355 32922 -3336 18345 31804 291525.91
zn1006 18555 18810 18105 18610 -355 155934 -2662 18510 2524674 23353403.94
zn1007 18790 18970 18305 18775 -375 106814 50304 18675 885634 8254210.95
zn1008 19000 19100 18455 18920 -370 4658 608 18800 6586 61886.80
zn1009 18965 19235 18580 19030 -340 1832 390 18900 3640 34371.24
zn1010 19300 19340 18535 19050 -420 2220 58 18940 1094 10398.94
zn1011 19370 19560 18840 19170 -430 600 4 19055 254 2430.72
zn1012 19450 19540 18990 19250 -450 1510 -28 19225 838 8079.28
zn1101 19420 19630 19080 19320 -500 1590 76 19285 486 4703.38
zn1102 19480 19670 19340 19460 -510 72 -2 19460 18 175.12
zn1103 19680 19800 19160 19350 -500 976 968 19315 1158 11203.16
znTotal   19800 17825     320304 44262   3460800 32074272.96
                     
au1004 244.05 244.05 244.05 244.05 -12.85 2 -4 244.05 4 97.62
au1005 248.35 248.35 241.75 244.80 -3.55 124 38 244.51 112 2735.83
au1006 244.70 245.49 241.20 243.88 -4.83 57952 930 242.78 100502 2448400.91
au1007 245.68 245.90 241.57 243.71 -4.39 90 2 242.87 74 1804.36
au1008 245.07 246.62 241.80 242.60 -7.54 36 0 242.60 30 734.12
au1009 248.66 248.66 241.18 241.78 -6.88 70 -8 241.45 68 1656.64
au1010 246.09 246.09 242.19 243.45 -6.53 158 -2 243.18 38 926.57
au1011 245.78 245.78 245.78 245.78 -7.42 40 0 245.78 2 49.16
au1012 245.67 246.81 241.32 243.67 -5.23 4656 2690 242.71 6232 151736.07
au1101 243.40 243.40 243.40 243.40 -6.16 10 0 243.40 2 48.68
au1102 248.35 248.35 241.61 245.80 -5.03 20 2 244.83 40 981.62
auTotal   248.66 241.18     63158 3648   107104 2609171.58