Home > Market Data > SHFE

SHFE Weekly Price Summary From Oct 17 to Oct 21,2011

Friday, Oct 21, 2011
点击：
Contract Weekly Open Price High Low Weekly Close Price Change Open Interest Change

Settlement

Price

 Volume Volume Sum
al1110 16900 16960 16790 16790 -115 14750 -2730 16865 3900 32895.45
al1111 16850 16860 16135 16320 -505 46094 -11804 16225 39102 321373.43
al1112 16685 16755 15940 16145 -550 83060 -10534 16085 205880 1675625.22
al1201 16600 16670 15850 16040 -560 67058 21788 15975 143238 1154444.82
al1202 16550 16600 15840 16015 -515 29232 3918 15955 14146 114241.74
al1203 16550 16590 15870 16020 -490 9298 1148 15970 6310 51002.46
al1204 16570 16585 15900 16015 -510 2724 468 15975 1484 11988.92
al1205 16505 16595 15765 15920 -615 2938 248 15995 1596 13002.53
al1206 16605 16605 15920 16000 -505 1650 354 16005 664 5395.69
al1207 16515 16610 15955 16020 -540 1706 308 16050 650 5291.14
al1208 16645 16645 15810 16045 -540 1180 676 16020 1162 9399.34
al1209 16680 16680 15950 16100 -385 336 122 16070 232 1878.71
al1210 16400 16585 16000 16020 16020 708 708 16060 954 7663.65
alTotal   16960 15765     260734 4670   419318 3404203.08
au1111 346.79 348.13 331.05 331.05 -16.68 32 -12 331.05 36 1236.82
au1112 347.01 348.20 329.09 333.28 -12.81 55660 3278 332.86 380446 12920494.15
au1201 347.94 348.48 329.20 333.66 -12.68 722 218 333.22 4094 138825.76
au1202 347.67 348.72 332.05 335.10 -10.86 226 130 334.29 224 7700.16
au1203 345.97 346.43 331.65 334.60 -10.78 188 128 335.06 246 8422.53
au1204 345.58 345.60 332.12 332.21 -13.77 140 126 334.63 216 7418.76
au1205 347.20 347.98 331.79 335.20 -10.74 166 142 335.29 296 10097.87
au1206 348.01 348.59 330.00 334.04 -12.35 21804 11564 333.83 60214 2043198.05
au1207 347.86 348.80 330.83 331.30 -14.88 12 -2 331.06 14 477.54
au1208 333.16 333.33 332.92 332.92 -9.58 8 2 333.13 6 199.88
au1209 349.09 349.50 333.20 333.20 -14.97 10 -6 334.39 14 482.36
auTotal   349.50 329.09     78968 15568   445806 15138553.88
cu1110 56800 57500 55950 56150 -350 6450 -2550 56410 3790 106915.65
cu1111 56150 57050 51600 51600 -4550 30052 -8740 51930 51752 1402815.73
cu1112 56330 56780 51300 51300 -4710 136146 -94336 51610 2103368 57534694.69
cu1201 56250 56720 50950 50950 -5000 243842 133600 51170 1676192 45040132.36
cu1202 56490 56700 50850 50850 -5150 47466 23414 51010 84706 2246715.97
cu1203 56300 56770 51000 51000 -5020 12272 3228 51130 10734 284305.60
cu1204 56710 56710 50820 50820 -5320 9330 2986 50940 6314 163970.35
cu1205 56950 56950 51110 51110 -5090 4140 996 51250 3248 86945.77
cu1206 56740 56990 50950 50950 -5410 3210 378 51100 1888 49982.34
cu1207 56800 57250 51070 51070 -5430 1524 256 51190 714 19063.99
cu1208 57000 58000 51340 51340 -5190 972 184 51510 1196 32213.56
cu1209 57000 57330 51700 51700 -4900 790 214 51730 710 19304.27
cu1210 54870 55620 51670 51900 51900 140 140 51820 230 6169.76
cuTotal   58000 50820     496334 59770   3944842 106993230.04
 
zn1110 15320 15380 15270 15310 30 11280 -580 15315 2060 15777.78
zn1111 15295 15380 13860 13910 -1385 28592 -13930 14015 36614 267823.24
zn1112 15290 15415 13805 13850 -1445 147938 -38654 13955 1073082 7841097.22
zn1201 15350 15430 13780 13850 -1470 234748 99700 13925 1231480 8835955.38
zn1202 15380 15465 13800 13865 -1485 51372 27200 13965 77540 560727.05
zn1203 15450 15495 13830 13880 -1500 12766 6660 13985 15012 109306.80
zn1204 15460 15560 13900 13990 -1465 3154 2264 14010 3618 26707.79
zn1205 15545 15630 13935 14000 -1600 3028 2338 14055 4614 33637.11
zn1206 15600 15600 14050 14075 -1555 316 108 14185 342 2500.98
zn1207 15695 15695 14120 14175 -1520 338 -80 14215 430 3173.89
zn1208 15850 15855 14115 14250 -1565 284 98 14240 284 2137.54
zn1209 15390 15390 14200 14490 -1300 104 32 14345 118 877.80
zn1210 15300 15300 14180 14310 14310 54 54 14230 80 582.39
znTotal   15855 13780     493974 85210   2445274 17700304.95
总计           2609994 466370   18533552 224356904.38