Home > Market Data > SHFE

SHFE Weekly Price Summary From May 17 to May 21, 2010

Saturday, May 22, 2010
点击：
Contract Weekly Open Price High Low Weekly Close Price Change Open Interest Change Settlement Price Volume Volume Sum
al1005 15190 15195 14630 14680 -655 21500 -290 14845 3850 28585.40
al1006 15260 15355 14500 14845 -640 41772 -8618 14750 33350 247480.20
al1007 15520 15550 14615 14975 -675 68122 -18302 14905 76004 570479.80
al1008 15610 15750 14770 15100 -715 87354 2968 15065 671300 5088656.72
al1009 15800 15860 14945 15235 -735 35854 9150 15190 80524 615581.34
al1010 15985 15985 15010 15370 -720 11692 2522 15350 14560 112455.80
al1011 16170 16170 15300 15525 -645 6090 0 15470 4526 35245.90
al1012 16145 16145 15435 15615 -675 3412 394 15595 2328 18283.80
al1101 16390 16390 15230 15770 -625 834 380 15700 788 6217.02
al1102 16120 16175 15730 15840 -660 694 400 15905 760 6059.32
al1103 16455 16455 15765 15855 -825 2018 1770 15930 2606 20851.14
al1104 16520 16520 16000 16015 -685 370 280 16055 544 4396.04
al1105 15845 16595 15845 16165   168 168 16140 220 1783.70
alTotal   16595 14500     279880 -9178   891360 6756076.20
 
cu1005 54900 55100 53520 53520 -2820 9710 -550 54070 2930 79218.40
cu1006 55300 55300 52000 53680 -2800 23940 -5346 53480 28750 768316.29
cu1007 54940 55150 51830 53700 -2650 54556 -10496 53400 62390 1665337.35
cu1008 55030 55180 51820 53670 -2690 191616 -4496 53360 2746322 73282889.18
cu1009 55120 55250 51830 53700 -2810 94576 43348 53300 731828 19547115.50
cu1010 55350 55420 51890 53720 -2960 11268 1710 53340 31180 832548.28
cu1011 56000 56000 52000 53730 -3070 4498 272 53280 8828 235942.86
cu1012 55320 56200 51570 53890 -2740 6042 -48 53370 10250 274657.03
cu1101 55080 55510 52200 53850 -2910 1276 252 53420 1228 32972.83
cu1102 55290 55360 52020 53960 -2950 746 98 53550 670 17955.67
cu1103 55340 55340 52200 53960 -2840 1084 134 53430 714 19120.18
cu1104 55800 55800 52110 53990 -2870 1090 174 53550 1126 30242.70
cu1105 53310 54690 51880 54100   134 134 53690 280 7495.74
cuTotal   56200 51570     400536 25186   3626496 96793812.01
 
zn1005 16050 16050 15665 15665 -785 10450 60 15735 1260 9915.75
zn1006 16190 16280 14435 15245 -1400 16480 -3544 15060 17338 132083.72
zn1007 16235 16450 14655 15340 -1465 49200 -24426 15190 111638 858603.96
zn1008 16560 16620 14830 15500 -1445 190078 -24336 15345 5045866 39092055.05
zn1009 16665 16760 15005 15640 -1445 93946 52950 15505 864900 6764117.40
zn1010 16855 16920 15160 15760 -1485 5476 1234 15635 16462 130397.06
zn1011 17000 17440 15290 15900 -1475 1144 -32 15845 2536 20356.09
zn1012 17200 17290 15365 16015 -1535 2680 566 15975 2478 20075.27
zn1101 17350 17350 15605 16140 -1520 1898 276 16015 1480 11988.80
zn1102 17485 17485 15800 16275 -1425 500 4 16135 142 1160.78
zn1103 17690 17690 15915 16325 -1430 1480 38 16190 294 2426.04
zn1104 17020 17215 16000 16595 -1310 170 74 16355 430 3584.06
zn1105 16695 17050 16175 16475   160 160 16390 256 2105.98
znTotal   17690 14435     373662 3024   6065080 47048869.96
                     
au1006 268.88 271.37 255.36 258.08 -9.92 2074 -1326 257.67 3640 96526.72
au1007 269.40 276.79 255.88 258.00 -10.40 68 0 257.75 160 4231.63
au1008 271.35 272.11 257.08 258.05 -15.17 58 6 257.61 314 8323.24
au1009 269.49 271.55 258.20 258.51 -10.71 76 4 259.06 200 5292.53
au1010 269.99 271.90 256.70 258.08 -12.02 122 -10 257.99 278 7346.76
au1011 270.89 271.40 256.19 259.00 -10.60 20 -10 257.78 60 1588.91
au1012 271.32 273.58 257.50 259.72 -11.60 51498 -7890 259.15 337166 8961392.81
au1101 271.30 272.30 257.50 258.68 -12.07 38 -10 259.07 98 2597.05
au1102 271.69 273.79 258.50 258.70 -12.15 50 20 258.60 260 6957.65
au1103 268.50 271.51 259.70 259.70 -10.95 26 -6 259.70 30 802.90
au1104 272.00 273.60 256.79 259.50 -11.90 52 0 258.74 84 2237.34
auTotal   276.79 255.36     54082 -9222   342290 9097297.54