上海期货交易所上午交易行情(3月18日)

2011-3-18 12:16:06来源:作者:
投稿打印收藏
分享到:

合约名 最新价 涨跌 持仓量 成交量 成交金额 买卖价 昨结算 开盘 最低 最高 现手
al1104 16435 80 42362 1338 110071150 16435/16440 16355 16490 16435 16490 40
al1105 16535 95 79910 5308 439280250 16520/16535 16440 16525 16520 16590 2
al1106 16610 90 61624 13854 1153557950 16610/16615 16520 16650 16605 16710 6
al1107 16700 85 35596 2282 190823750 16695/16700 16615 16740 16680 16810 2
al1108 16790 80 24344 1418 119197700 16760/16795 16710 16845 16780 16900 58
al1109 16840 70 11370 106 8950650 16820/16860 16770 16880 16840 16955 2
al1110 16900 110 8140 112 9477700 16900/16950 16790 16960 16875 16960 2
al1111 16970 130 7244 386 32778950 16965/17150 16840 17055 16965 17055 2
al1112 17045 75 856 24 2046150 16950/17170 16970 17095 17045 17095 12
al1201 17100 75 158 0 0 17000/17350 17025       0
al1202 17200 105 122 6 516500 17030/17580 17095 17230 17200 17230 2
al1203 17300 -175 2 2 173000 17030/17595 17475 17300 17300 17300 2
au1104 290.01 -10.99 22 2 580020 290.00/319.00 301 290.01 290.01 290.01 2
au1105 296.4 1.33 90 0   298.35/309.00 295.07       0
au1106 299.12 3.89 45398 7516 2243034060 299.03/299.14 295.23 298 297.98 299.12 4
au1107 297.7 -0.01 48 0   296.10/309.00 297.71       0
au1108 296.5   2 0   290.00/300.90 296.5       0
au1109 300.28 3.46 86 12 3601800 300.30/309.00 296.82 300.07 300 300.38 2
au1110 298.43   78 0   300.00/309.00 298.43       0
au1111 297.98   32 0   296.00/309.00 297.98       0
au1112 300.3 3.8 5220 430 128998800 300.00/300.35 296.5 300.09 299.49 300.5 2
au1201 299.23   4 0   299.91/309.00 299.23       0
au1202 298.61   6 0   298.61/309.00 298.61       0
au1203 302.01   0 0   / 302.01       0
cu1104 71320 1380 26038 3958 1412312800 71300/71340 69940 71480 71180 71880 6
cu1105 71570 1580 88814 17806 6380944800 71560/71570 69990 71850 71380 71980 2
cu1106 71740 1710 144162 103506 37150250700 71730/71740 70030 72000 71500 72030 4
cu1107 71850 1610 12040 4066 1461690300 71800/71850 70240 72010 71610 72240 64
cu1108 71900 1570 4832 136 48938100 71900/71950 70330 72010 71800 72200 2
cu1109 71930 1550 1822 108 38920400 71200/71990 70380 72790 71790 72790 2
cu1110 72010 1540 638 30 10806000 71620/72400 70470 71960 71900 72390 2
cu1111 71880 1550 584 4 1439500 71170/73530 70330 72070 71880 72070 2
cu1112 72140 1670 752 40 14412900 71310/72140 70470 72000 71980 72170 8
cu1201 72020 1710 720 6 2161300 71200/72190 70310 72060 72020 72060 2
cu1202 72400 2020 692 4 1444500 69320/72070 70380 72050 72050 72400 2
cu1203 70460 0 8 0 0 71500/73100 70460       0
zn1104 17900 250 20628 1928 172270050 17900/17920 17650 17930 17815 17980 8
zn1105 18080 225 148480 53794 4861445450 18075/18080 17855 18075 17995 18185 6
zn1106 18265 255 215504 393542 35873332950 18260/18265 18010 18200 18155 18320 16
zn1107 18420 255 11328 3136 288835350 18415/18450 18165 18340 18330 18475 16
zn1108 18570 230 3574 170 15802900 18580/18665 18340 18630 18510 18635 2
zn1109 18755 250 2882 504 47213250 18740/18780 18505 18625 18625 18825 2
zn1110 18900 230 1804 146 13788700 18750/18925 18670 18815 18815 18995 8
zn1111 18915 110 260 2 189150 17680/19860 18805 18915 18915 18915 2
zn1112 18840 -75 104 0 0 18835/19960 18915       0
zn1201 19205 165 240 8 769000 19150/19610 19040 19315 19070 19315 2
zn1202 19160 -25 88 2 191600 19200/19440 19185 19160 19160 19160 2
zn1203 19380 5 2 2 193800 19200/19795 19375 19380 19380 19380 2

(关键字:上海期货交易所)

(责任编辑:00675)