Home > Market Data > SHFE

SHFE Weekly Price Summary From August 22 to August 26,2011

Friday, Aug 26, 2011
点击：
Contract Weekly Open Price High Low Weekly Close Price Change Open Interest Change Settlement Price Volume Volume Sum
al1008 17520 17615 17440 17595 105 43966 -3270 17565 13098 114837.86
al1009 17355 17450 17255 17400 55 95676 -7506 17390 31704 275131.07
al1010 17250 17355 17155 17320 70 124032 5466 17300 200492 1730844.18
al1011 17220 17270 17105 17235 15 74584 -856 17230 21036 180941.85
al1012 17165 17245 17080 17220 40 22344 266 17205 5988 51435.19
al1101 17130 17235 17070 17205 70 12316 692 17180 2294 19682.88
al1102 17125 17220 17070 17200 65 3672 176 17195 884 7579.71
al1103 17185 17245 17055 17200 150 1044 18 17190 204 1749.40
al1104 17130 17210 17055 17210 155 2092 62 17180 342 2932.02
al1105 17055 17250 17035 17175 120 718 48 17170 272 2332.81
al1106 17050 17190 17010 17180 160 716 0 17175 112 960.45
al1107 17100 17175 16760 17175 20 8 -2 17165 22 188.17
alTotal   17615 16760     381168 -4906   276448 2388615.57
 
cu1008 66590 67270 66190 66900 400 25350 -2732 66910 15338 511503.57
cu1009 66550 67020 66040 66780 360 76254 -16344 66840 79000 2631432.94
cu1010 66350 66980 65900 66790 440 164640 -5832 66800 723750 24086049.55
cu1011 66400 66930 65820 66760 430 41234 14852 66780 58684 1952785.01
cu1012 66300 67000 65900 66800 450 8618 1024 66810 4662 155183.88
cu1101 66580 66990 65860 66860 460 4694 236 66810 1884 62657.69
cu1102 66720 67000 66020 66880 480 2414 20 66880 200 6655.02
cu1103 66980 66990 66100 66900 510 1344 54 66880 154 5118.43
cu1104 66780 67040 66060 66890 590 1152 148 66890 334 11116.55
cu1105 66900 67150 66110 66930 400 1396 94 66870 238 7928.95
cu1106 67000 67140 66300 66850 400 646 64 66880 264 8782.35
cu1107 67000 67000 66070 66850 680 142 56 66780 148 4924.29
cuTotal   67270 65820     327884 -8360   884656 29444138.23
 
zn1008 16760 17000 16590 16850 180 17484 -858 16890 11350 95088.20
zn1009 16830 17080 16630 16960 180 75700 -21958 16960 144258 1216149.56
zn1010 16920 17200 16705 17085 200 290738 49800 17060 1816458 15403839.08
zn1011 17030 17280 16820 17170 200 43240 8776 17150 78992 674216.21
zn1012 17200 17355 16920 17260 195 14062 1860 17225 12362 105925.07
zn1101 17290 17425 17000 17330 230 1742 40 17325 586 5043.46
zn1102 17250 17505 17170 17495 335 454 6 17425 178 1546.28
zn1103 17250 17595 17240 17465 70 358 -12 17470 66 574.69
zn1104 17630 17660 17330 17650 280 136 0 17580 70 612.84
zn1105 17840 17840 17400 17705 215 92 -4 17705 68 600.85
zn1106 17600 17610 17550 17665 75 32 2 17665 12 105.56
zn1107 17900 17900 17700 17800 230 0 0 17800 8 71.20
znTotal   17900 16590     444038 37652   2064408 17503772.97
 
au1008 397.79 398.68 365.33 367.58 -15.08 12 -10 369.24 84 3252.14
au1009 382.78 391.75 361.41 361.41 -21.37 42 4 362.40 54 2022.88
au1010 383.50 392.29 361.85 361.85 -19.75 184 54 363.59 796 30336.24
au1011 387.71 394.60 363.51 363.51 -20.29 86882 -20328 364.69 826156 31657783.46
au1012 387.74 393.60 363.87 363.87 -19.16 562 -160 364.75 4470 171059.59
au1101 382.82 393.01 363.28 363.28 -19.54 150 -32 364.87 374 14395.22
au1102 388.00 393.00 364.50 365.00 -15.99 92 18 365.41 80 3070.01
au1103 386.30 386.30 366.78 366.78 -14.22 18 6 367.20 14 521.65
au1104 385.60 394.50 363.83 364.09 -18.30 14 0 365.29 86 3282.07
au1105 388.80 395.00 364.18 364.18 -19.41 2592 366 365.59 9302 355539.19
au1106 390.00 393.99 389.80 371.75 -4.49 4 2 371.75 20 782.66
au1107 395.99 395.99 395.00 366.73 -12.76 0 0 366.73 4 158.20
auTotal   398.68 361.41     90552 -20080   841440 32242203.29