Home > Market Data > SHFE

SHFE Weekly Price Summary From Jun 07 to Jun 10, 201

Friday, Jun 10, 2011
点击：
Contract
Weekly Open Price
High
Low
Weekly Close Price
Change
Open Interest
Change
Settlement Price
Volume
Volume Sum
al1106 16865 17190 16865 17095 195 42940 -3920 17120 9840 84168.13
al1107 16890 17220 16860 17100 205 62230 3072 17155 21592 184811.26
al1108 16940 17275 16895 17140 200 95614 39548 17195 243042 2086756.11
al1109 16965 17300 16850 17145 170 53366 13140 17195 47032 404057.17
al1110 16990 17310 16965 17160 165 29420 6762 17185 16692 143463.58
al1111 16980 17335 16980 17140 125 19204 2562 17190 5926 50929.71
al1112 17005 17325 16990 17150 170 12030 2314 17175 4590 39435.40
al1201 17045 17320 17045 17190 180 966 -64 17205 390 3355.39
al1202 17090 17350 17090 17170 105 690 118 17245 324 2793.48
al1203 17280 17365 17185 17185 145 396 120 17270 228 1971.25
al1204 17330 17380 17230 17230 55 160 44 17260 60 518.98
al1205 17200 17345 17070 17250 65 70 0 17250 16 137.80
alTotal   17380 16850     317086 63696   349732 3002398.22
au1106 320.00 320.00 318.00 318.00 -5.90 1218 -54 318.00 150 4788.99
au1107       316.90 -0.98 72 0 316.90 0 0.00
au1108 319.11 319.79 315.11 317.30 0.23 26 10 317.11 142 4503.56
au1109 319.70 320.80 319.70 320.16 1.65 28 -4 320.16 12 384.20
au1110 321.46 321.46 319.80 319.57 -0.37 38 0 319.57 10 320.46
au1111 319.78 319.80 318.50 318.50 -0.80 30 -6 318.67 28 893.11
au1112 321.10 321.40 318.87 319.00 -0.35 49928 3062 319.49 42452 1359997.85
au1201 320.30 321.23 319.04 319.04 -0.11 114 42 319.47 106 3390.93
au1202       319.27 0.00 70 0 319.27 0 0.00
au1203 320.95 320.95 320.00 320.04 0.37 82 2 320.04 8 256.22
au1204       318.80 -0.51 14 0 318.80 0 0.00
au1205       318.24 -0.50 4 0 318.24 0 0.00
auTotal   321.46 315.11     51624 3052   42908 1374535.32
cu1106 69240 69250 68300 68400 -700 14530 -5440 68600 12200 419224.85
cu1107 68590 68850 67820 67840 -1020 62450 -6542 68130 19716 673401.46
cu1108 68150 68460 67350 67370 -1050 181700 6390 67670 471228 15981855.95
cu1109 67970 68200 67100 67150 -1080 48094 7568 67450 41184 1391167.78
cu1110 67860 68100 67000 67090 -990 11570 1206 67300 3292 110980.04
cu1111 67550 68000 67040 67040 -1010 4032 140 67310 416 14020.82
cu1112 67510 67820 67000 67000 -980 3398 284 67090 924 31038.61
cu1201 67510 67780 66700 66980 -830 1398 64 67080 206 6921.32
cu1202 67330 67750 66880 66930 -930 1008 50 67110 86 2888.31
cu1203 67360 67600 67000 67000 -810 408 10 67110 42 1412.73
cu1204 67620 67620 67000 67050 -850 322 20 67150 46 1547.70
cu1205 67800 67890 67090 67090 -860 84 6 67210 22 741.80
cuTotal   69250 66700     328994 3756   549362 18635201.37
fu1107       4820 0 60 0 4820 0 0.00
fu1108 4953 5016 4953 5002 40 106 2 5007 28 140.10
fu1109 5019 5094 5010 5066 43 46700 9210 5072 89800 453553.36
fu1110 5062 5115 5040 5091 44 292 -10 5098 98 497.33
fu1111 5030 5086 5030 5086 56 374 2 5082 26 131.39
fu1112 5031 5079 5027 5079 48 596 26 5066 92 464.96
fu1202 5061 5061 5061 5061 -9 76 0 5061 2 50.61
fu1203 5100 5100 5100 5100 38 58 0 5100 2 51.00
fu1204       5051 -9 6 0 5051 0 0.00
fu1205 5360 5360 5066 5334 134 8 4 5234 10 261.73
fu1206 5300 5300 5300 5300 100 2 2 5300 2 53.00
fuTotal   5360 4953     48278 9236   90060 455203.47
pb1109 16890 17180 16845 16985 95 8150 -426 17060 10628 452771.93
pb1110 17010 17150 16870 17025 75 240 -4 17065 182 7765.43
pb1111 17230 17230 16925 16925 -130 8 2 17075 4 170.78
pb1112 17400 17555 17350 17350 95 18 8 17495 16 699.40
pb1201 17480 17650 17350 17490 -90 12 4 17490 18 786.95
pb1202       17685 -230 4 0 17685 0 0.00
pb1204       17670 50 10 0 17670 0 0.00
pb1205 17285 18315 17285 17725 105 2 2 17725 8 356.38
pbTotal   18315 16845     8444 -414   10856 462550.85
rb1107 4955 5021 4955 5008 13 954 50 5012 232 1161.95
rb1108 4962 5018 4962 5000 0 420 10 5003 70 349.78
rb1109 4907 4939 4885 4890 -4 1416 16 4911 474 2326.73
rb1110 4857 4886 4830 4849 -18 604638 -12656 4859 1082268 5260225.48
rb1111 4845 4928 4845 4884 -8 828 2 4888 98 478.28
rb1112 4871 4884 4871 4873 -7 262 0 4878 16 78.06
rb1201 4920 4939 4894 4901 -27 28896 3420 4913 12158 59748.71
rb1202 4922 4922 4912 4918 13 72 2 4918 12 59.03
rb1203       4920 0 10 0 4920 0 0.00
rb1204       4928 0 188 0 4928 0 0.00
rb1205 4925 4969 4920 4948 -5 350 104 4950 206 1019.74
rbTotal   5021 4830     638034 -9052   1095534 5325447.77
ru1106 35470 35850 35300 35745 165 1654 -130 35695 262 4669.67
ru1107 34030 34685 33855 34420 70 3546 -134 34550 1384 23645.08
ru1108 33460 33980 33020 33555 -55 1298 246 33810 1276 21352.01
ru1109 33000 33460 32450 33035 -330 274326 6738 33230 3138880 51955244.23
ru1110 32520 33785 32520 32940 -390 156 -32 33220 302 5002.30
ru1111 32990 33380 32540 32980 -370 5696 -400 33150 1392 23053.51
ru1201 33695 34005 33180 33675 -375 9634 -134 33805 16012 270003.18
ru1203 33750 34180 33450 33805 -185 174 -24 34015 122 2065.22
ru1204 33905 34100 33880 34030 190 28 20 34030 34 578.07
ru1205 34255 34410 33605 34140 -260 182 44 34305 184 3134.55
ruTotal   35850 32450     296694 6194   3159848 52308747.80
wr1107       4749 0 2 0 4749 0 0.00
wr1108       4789 0 6 0 4789 0 0.00
wr1109       4872 0 2 0 4872 0 0.00
wr1110 4788 4885 4788 4841 16 2 0 4841 10 48.41
wr1111       4816 0 2 0 4816 0 0.00
wr1201       4887 -6 2 0 4887 0 0.00
wrTotal   4885 4788     16 0   10 48.41
zn1106 17100 17380 17085 17170 -80 15530 -3800 17215 7310 62991.38
zn1107 17255 17500 17185 17275 -95 55030 -11756 17330 39768 344636.27
zn1108 17360 17620 17280 17360 -115 222926 -6218 17435 901314 7854953.67
zn1109 17480 17710 17385 17450 -110 70516 8510 17535 78706 689680.46
zn1110 17570 17790 17475 17565 -75 13302 902 17620 8268 72799.73
zn1111 17565 17880 17560 17630 -85 5884 400 17690 1358 12002.20
zn1112 17675 17930 17660 17700 -90 1030 144 17770 272 2411.36
zn1201 17750 18115 17705 17800 -90 660 6 17850 110 982.17
zn1202 18015 18120 17900 17910 -115 398 -2 17910 22 197.95
zn1203 17920 18150 17920 18000 -100 190 4 18030 40 360.21
zn1204 18180 18290 18030 18270 60 110 8 18165 50 454.52
zn1205 18315 18315 18150 18150 -180 18 0 18150 4 36.47
znTotal   18315 17085     385594 -11802   1037222 9041506.36