Home > Market Data > SHFE

SHFE Weekly Price Summary From Sep 19 to Sep 23,2011

Friday, Sep 23, 2011
点击：

Contract Weekly Open Price High Low Weekly Close Price Change Open Interest Change Settlement Price Volume Volume Sum
al1110 17415 17485 17220 17340 -175 59550 -14340 17335 32294 280407.68
al1111 17100 17310 17000 17135 -215 97962 -17836 17140 107126 920105.33
al1112 17145 17185 16860 16980 -250 107680 16174 16990 132152 1125952.46
al1201 17100 17100 16785 16890 -275 40792 9958 16905 29612 251217.49
al1202 17015 17040 16725 16815 -305 19744 3380 16835 8132 68825.62
al1203 17055 17055 16720 16835 -285 7364 1390 16830 3330 28180.35
al1204 16960 17040 16750 16830 -290 1442 312 16840 576 4880.81
al1205 17100 17100 16755 16845 -255 2358 252 16865 982 8329.62
al1206 16960 17140 16800 16830 -280 1132 406 16915 600 5094.89
al1207 16955 17120 16750 16820 -290 1404 664 16875 1240 10484.15
al1208 16995 17125 16850 16860 -245 190 110 16860 144 1219.46
al1209 17000 17150 17000 17110 -20 82 70 17110 102 870.41
alTotal   17485 16720     339700 540   316290 2705568.24
au1110 377.09 380.44 369.72 375.00 9.12 2 -2 375.00 22 825.69
au1111 366.95 377.00 365.89 365.89 -0.03 90 -14 367.24 116 4289.23
au1112 376.20 378.03 366.16 367.01 1.10 81856 -4576 367.51 698094 25919999.34
au1201 376.56 379.00 366.12 367.64 0.84 650 -160 368.31 5752 214267.12
au1202 377.00 378.08 366.34 367.87 1.77 98 -38 368.03 98 3636.54
au1203 376.82 376.82 367.68 374.05 6.36 78 -10 374.05 26 960.33
au1204 377.00 377.80 367.00 368.45 1.72 36 22 368.43 258 9595.89
au1205 378.98 378.98 367.72 368.86 1.66 24 -4 369.04 96 3579.10
au1206 377.58 379.82 367.80 369.00 1.90 9250 2442 369.13 28554 1064886.49
au1207 383.17 383.17 367.90 367.96 -3.18 16 12 367.96 20 751.86
au1208 370.75 378.00 370.75 371.44 0.46 4 0 371.44 10 376.25
auTotal   383.17 365.89     92104 -2328   733046 27223167.84
cu1110 65020 65060 59950 60490 -5610 28560 -9578 61030 40246 1264353.99
cu1111 65000 65000 59610 60360 -5610 92264 -44480 60840 343848 10812792.90
cu1112 64850 64940 59370 60260 -5590 223062 63522 60580 1886598 58711754.61
cu1201 64800 64880 59370 60210 -5650 46840 21106 60570 129932 4031358.80
cu1202 65030 65030 59270 60200 -5650 14652 6716 60680 23476 731601.31
cu1203 64420 64510 59510 60280 -5630 5918 2038 60570 5616 176077.36
cu1204 64380 64420 59240 60320 -5570 3458 1646 60570 3488 108988.01
cu1205 65010 65010 59830 60250 -5630 1764 224 60620 2148 66803.98
cu1206 64560 64560 59660 60250 -5560 1964 258 60510 1102 34289.40
cu1207 64330 64340 59980 60340 -5650 758 64 60620 398 12428.92
cu1208 64420 64420 60000 60420 -5400 344 26 60610 264 8222.67
cu1209 64230 64230 60190 60470 -5000 106 106 60920 226 7087.66
cuTotal   65060 59240     419690 41648   2437342 75965759.61
zn1110 16655 16655 15320 15700 -1055 24148 -7902 15815 25902 208810.24
zn1111 16700 16700 15470 15780 -1065 136730 -66214 15860 537836 4366614.42
zn1112 16800 16810 15400 15855 -1095 210332 74760 15940 1275296 10355755.01
zn1201 16860 16895 15635 15960 -1090 43846 21008 16025 88220 719583.03
zn1202 17090 17090 15730 16045 -1105 4146 1886 16085 5916 48331.52
zn1203 16980 16980 15740 16100 -1040 1298 550 16080 1078 8898.63
zn1204 16935 16955 16100 16140 -1160 542 140 16240 414 3427.59
zn1205 17175 17175 15960 16290 -1125 324 122 16325 416 3488.11
zn1206 17300 17300 16080 16500 -970 108 12 16385 108 903.25
zn1207 17245 17245 16420 16525 -1085 98 50 16570 216 1827.85
zn1208 17260 17295 16635 16685 -890 56 -10 16720 48 409.36
zn1209 16725 16725 16725 16725 -855 2 2 16725 2 16.73
znTotal   17300 15320     421630 24404   1935452 15718065.70
Total           2179786 240140   11371086 192548831.02