上海期货交易所上午交易行情(4月1日)

2011-4-1 12:08:56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 16545 0 38900 1292 106829750 16545/16550 16545 16580 16510 16580 30
al1105 16655 0 59958 2358 196485200 16650/16660 16655 16675 16645 16690 10
al1106 16755 -15 70112 5390 452116500 16755/16765 16770 16760 16750 16810 2
al1107 16870 -10 43448 2098 177034050 16860/16870 16880 16885 16860 16910 20
al1108 16970 -5 29298 312 26486450 16950/16985 16975 17000 16965 17005 30
al1109 17060 -10 17126 76 6493100 17060/17105 17070 17085 17055 17105 4
al1110 17165 40 11842 162 13893450 17110/17165 17125 17150 17125 17165 6
al1111 17220 25 8208 34 2928450 16850/17280 17195 17235 17220 17235 12
al1112 17250 10 1248 0 0 17260/17300 17240       0
al1201 17330 10 538 20 1732500 17310/17430 17320 17320 17320 17330 6
al1202 17400 0 364 0 0 17105/17580 17400       0
al1203 17125 -305 122 2 171250 17030/17650 17430 17125 17125 17125 2
au1104 299.5 3.88 12 6 1797000 297.00/303.00 295.62 299.5 299.5 299.5 6
au1105 303.29 -0.21 80 14 4248340 302.50/303.50 303.5 303.5 303.29 303.7 6
au1106 301.46 0.46 36962 3902 1177523480 301.43/301.47 301 302.03 301.32 302.27 2
au1107 301.6   40 0   299.00/310.58 301.6       0
au1108 300.2   0 0   / 300.2       0
au1109 302.2 0.12 108 0   302.20/309.00 302.08       0
au1110 301.53   86 0   302.50/309.00 301.53       0
au1111 303.03   34 0   300.00/309.00 303.03       0
au1112 302.97 0.85 9428 802 242987000 302.90/302.98 302.12 303.01 302.58 303.27 2
au1201 303 1.34 2 0   300.00/306.49 301.66       0
au1202 303.69 0.24 30 0   300.00/321.64 303.45       0
au1203 304.3 0.02 8 0   286.03/304.80 304.28       0
cu1104 70700 250 15480 2830 1001963000 70700/70790 70450 70600 70600 70910 10
cu1105 70650 160 59820 1720 609069300 70600/70650 70490 70790 70650 71000 8
cu1106 70610 90 157210 53918 19095123100 70600/70610 70520 70850 70600 71060 34
cu1107 70760 150 29332 4908 1740533500 70700/70800 70610 70980 70700 71150 10
cu1108 70810 130 5774 198 70271000 70750/70800 70680 70900 70800 71180 2
cu1109 70970 240 2086 136 48335200 70850/71300 70730 71100 70930 71180 2
cu1110 70940 150 764 78 27759400 69000/71500 70790 71100 70940 71350 2
cu1111 71180 330 688 20 7120800 70240/71500 70850 71250 71130 71350 2
cu1112 71180 230 836 12 4276700 68620/72100 70950 71250 71180 71360 4
cu1201 70970 70 710 38 13518200 68620/71900 70900 71170 70970 71350 2
cu1202 71050 240 710 10 3561500 70900/72360 70810 71190 71050 71350 2
cu1203 71040 200 78 12 4275600 70010/71180 70840 71100 71040 71360 2
zn1104 17900 45 14290 196 17557750 17735/17950 17855 17970 17840 17975 20
zn1105 18025 -5 73946 3792 342994550 18000/18025 18030 18115 18010 18130 2
zn1106 18180 -10 212486 112108 10228718150 18180/18185 18190 18300 18175 18315 8
zn1107 18340 5 31694 3380 310950550 18330/18340 18335 18480 18330 18480 26
zn1108 18450 -5 4390 240 22245700 18430/18470 18455 18545 18450 18580 6
zn1109 18615 -20 3160 200 18672000 18615/18825 18635 18680 18615 18720 2
zn1110 18745 5 1920 16 1511700 18000/19100 18740 19115 18745 19115 2
zn1111 19000 150 282 12 1140000 17720/19975 18850 19000 19000 19000 2
zn1112 19140 50 172 24 2293750 17945/19960 19090 19125 19055 19140 12
zn1201 19155 40 260 4 384250 17970/20255 19115 19270 19155 19270 2
zn1202 19700 55 202 0 0 19190/19550 19645       0
zn1203 19510 0 4 0 0 18550/19795 19510       0

(关键字:上海期货交易所)

(责任编辑:00951)