Home > Market Data > SHFE

SHFE Weekly Price Summary From Nov 28 to Dec 02,2011

Friday, Dec 02, 2011
点击：
Contract Weekly Open Price High Low Weekly Close Price Change Open Interest Change Settlement Price Volume Volume Sum
al1112 15815 16400 15815 16250 450 19620 -4114 16235 10106 80842.00
al1201 15895 16460 15840 16305 465 42252 -19050 16285 45228 363692.16
al1202 15835 16440 15780 16255 445 76616 -10570 16240 139380 1117879.29
al1203 15865 16400 15760 16210 380 63352 11986 16215 68974 553572.21
al1204 15880 16460 15770 16230 390 27818 12054 16230 20168 161255.11
al1205 15900 16575 15785 16220 405 4870 430 16240 2558 20464.74
al1206 15935 16295 15830 16265 365 2422 200 16250 1264 10180.87
al1207 15965 16355 15855 16320 385 2148 210 16320 552 4415.44
al1208 16050 16300 15945 16295 335 1252 128 16295 338 2705.98
al1209 16120 16400 15950 16345 325 488 -12 16345 390 3138.32
al1210 16095 16550 15950 16380 335 1148 -68 16385 458 3688.47
al1211 16145 16455 16015 16395 280 62 8 16395 228 1840.22
alTOTAL   16575 15760     242048 -8798   289644 2323674.79
au1112 348.50 361.53 348.50 358.82 10.83 774 -1138 358.68 2074 73547.75
au1201 351.47 364.08 351.47 360.38 12.55 312 -160 360.41 536 19154.25
au1202 353.60 367.42 352.90 361.58 12.59 252 10 361.29 316 11423.19
au1203 351.77 362.47 351.77 361.85 14.00 174 -6 361.81 122 4358.86
au1204 352.89 362.48 351.93 361.17 12.19 144 -2 360.51 126 4500.76
au1205 352.19 365.45 352.06 360.83 12.34 208 -12 360.36 522 18637.55
au1206 349.23 361.98 349.23 359.06 12.56 77628 -1462 358.76 286794 10191890.16
au1207 360.20 360.20 360.20 360.20 12.70 58 6 360.20 6 216.12
au1208 356.66 360.91 354.81 360.91 12.76 30 8 359.99 26 933.44
au1209 352.73 360.55 352.73 360.03 12.16 8 2 360.03 10 357.65
au1210 351.81 359.00 351.81 359.00 9.41 8 -2 359.00 4 142.16
au1211 350.72 360.88 350.72 358.60 24.37 10 8 358.60 14 495.96
auTOTAL   367.42 348.50     79606 -2748   290550 10325657.85
cu1112 55200 59070 55200 58600 3700 16910 -12786 58170 40164 1143924.80
cu1201 55200 58720 54800 58190 3990 52196 -27708 57950 145358 4118981.61
cu1202 54780 58180 54310 58060 4470 219606 -49510 57720 3390726 95128139.11
cu1203 54800 58020 54140 57950 4590 79626 12150 57550 446760 12549213.16
cu1204 54510 58040 54140 57920 4540 17900 1944 57500 22186 622347.90
cu1205 54720 58000 54200 57970 4530 9282 74 57500 15686 440210.56
cu1206 54030 58280 54030 57950 4450 6888 2342 57560 7830 218456.26
cu1207 54610 58130 54500 57970 4540 2004 -2 57520 184 5194.00
cu1208 54700 58100 54410 58010 4510 1574 -18 57730 1190 33330.83
cu1209 54800 58390 54420 57900 4330 1162 78 57650 622 17594.90
cu1210 55470 58210 54580 58050 4390 698 24 57720 308 8660.32
cu1211 54950 58310 54570 58100 4260 254 -16 57970 244 6908.00
cuTOTAL   59070 54030     408100 -73428   4071258 114292961.45
fu1112 4850 4850 4800 4750 -150 6040 40 4750 40 193.00
fu1202 5195 5195 5195 5195 274 16 -2 5195 2 51.95
fu1203 5008 5139 5008 5116 120 910 128 5121 736 18741.26
fu1204       5122 52 2 0 5122 0 0.00
fu1205 5050 5081 4974 5085 65 6 2 5085 16 403.61
fu1210 5179 5199 5179 5189 69 0 -6 5189 6 155.57
fu1212 5670 5670 4726 5202 5202 0 0 5202 4 103.96
fuTOTAL   5670 4726     6974 162   804 19649.35
pb1112 15500 16040 15215 15650 430 462 -202 15685 684 26543.68
pb1201 15270 16185 15270 15695 545 2490 56 15680 2710 105546.73
pb1202 15250 16245 15225 15670 560 682 392 15675 620 24243.03
pb1203 15380 16345 15380 15640 440 66 34 15640 72 2797.40
pb1204 15500 15780 15450 15685 485 80 2 15715 16 624.10
pb1205 15125 15860 15125 15565 125 2 2 15785 18 704.85
pb1206       15615 105 4 0 15615 0 0.00
pb1207       15740 40 4 0 15740 0 0.00
pb1209       15800 125 2 0 15800 0 0.00
pb1210 16090 16090 15670 16255 -85 2 2 16255 202 8019.23
pbTOTAL   16345 15125     3794 286   4322 168479.00
rb1112 4449 4560 4360 4360 -19 60 -88 4416 196 870.08
rb1201 4248 4438 4242 4359 121 59802 -50938 4354 116324 502120.80
rb1202 4219 4531 4219 4297 81 784 36 4285 970 4189.37
rb1203 4243 4289 4099 4256 57 296 32 4271 148 627.02
rb1204 4165 4333 4148 4225 99 502 28 4234 380 1598.71
rb1205 4075 4247 4050 4163 118 677270 -121222 4153 4693358 19370277.93
rb1206 4090 4228 4077 4179 120 1294 768 4173 1918 7987.31
rb1207 4100 4198 4098 4185 119 112 -14 4185 60 248.69
rb1208 4115 4194 4094 4181 104 98 -8 4181 60 248.06
rb1209 4071 4218 4071 4157 90 218 -12 4158 206 853.28
rb1210 4056 4219 4050 4119 76 26472 6770 4110 29256 120388.84
rb1211 4070 4142 4070 4142 73 10 6 4142 10 40.84
rbTOTAL   4560 4050     766918 -164642   4842886 20009450.94
ru1201 26185 27750 25800 27000 1195 12608 -9074 26975 48398 640820.33
ru1203 26000 27315 25675 26770 1320 5190 -1430 26680 2890 37812.53
ru1204 25915 27005 25445 26535 1335 1290 184 26390 608 7880.11
ru1205 24985 26475 24700 25900 1445 194310 -36668 25820 4674784 59280087.75
ru1206 24590 26350 24585 25795 1470 586 -328 25785 1244 15730.37
ru1207 24935 26250 24660 25860 1595 218 -82 25735 426 5344.48
ru1208 24900 25005 24750 24690 325 22 -6 24690 10 249.09
ru1209 24740 26220 24505 25630 1330 810 52 25500 1024 25887.34
ru1210 24400 25635 24400 25635 1430 36 2 25635 4 100.07
ru1211 24500 26030 24500 25455 1355 14 6 25455 40 1006.56
ruTOTAL   27750 24400     215084 -47344   4729428 60014918.62
wr1201 4085 4216 4020 4107 -52 0 -2 4107 6 24.64
wr1202 3753 4153 3753 4059 -43 0 0 4059 6 23.92
wr1203 4075 4075 4075 4075 -15 0 -2 4075 2 8.15
wr1204 3987 4067 3987 4090 118 4 4 4090 6 24.08
wr1205 4094 4158 4071 4158 127 2 -6 4158 10 41.10
wr1206       4099 0 22 0 4099 0 0.00
wrTOTAL   4216 3753     28 -6   30 121.90
zn1112 15100 16085 15040 15730 850 6630 -8946 15725 17444 134610.48
zn1201 15050 16060 15050 15760 910 42792 -38678 15730 111992 863133.44
zn1202 15140 16080 15060 15795 960 168332 -35208 15750 1210244 9334104.33
zn1203 15195 16075 15070 15815 945 87886 18580 15760 189840 1467965.69
zn1204 15190 16090 15095 15830 930 10790 362 15775 9518 73544.25
zn1205 15170 16115 15110 15845 905 5580 524 15790 6754 52275.84
zn1206 15255 16120 14620 15885 895 2280 146 15840 1166 9030.21
zn1207 15180 15970 15180 15880 820 318 -30 15875 214 1663.49
zn1208 15120 16100 15120 15925 865 336 22 15900 64 498.57
zn1209 15110 16270 15110 15995 890 210 0 15950 136 1069.82
zn1210 15330 16085 15320 16020 885 136 4 16010 128 1007.64
zn1211 15480 16150 15370 16095 945 16 10 16115 104 827.19
znTOTAL   16270 14620     325306 -63214   1547604 11939730.93
Total           2047858 -359732   15776526 219094644.83