上海期货交易所上午交易行情(4月12日)

2011-4-12 12:05:57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 16610 -55 34800 910 75522750 16610/16625 16665 16655 16590 16655 10
al1105 16710 -85 56054 2226 185993700 16710/16715 16795 16715 16700 16745 2
al1106 16815 -90 77666 8228 691900600 16815/16820 16905 16835 16795 16850 2
al1107 16910 -95 50690 3724 315057400 16905/16920 17005 16940 16900 16950 6
al1108 17015 -85 31912 568 48301000 17000/17020 17100 17025 17000 17025 32
al1109 17095 -95 19524 216 18457850 17090/17100 17190 17060 17060 17110 10
al1110 17145 -65 12644 150 12860050 17130/17150 17210 17115 17115 17165 4
al1111 17205 -80 9520 186 15988250 17180/17240 17285 17190 17180 17210 4
al1112 17240 -90 3970 60 5171900 17240/17290 17330 17220 17220 17250 2
al1201 17300 -115 564 24 2077000 17250/17345 17415 17310 17300 17310 2
al1202 17380 -50 430 42 3650400 17310/17440 17430 17380 17380 17440 20
al1203 17450 40 162 20 1745000 17200/17530 17410 17450 17450 17450 6
au1104 300   12 0   300.00/ 300       0
au1105 295.73 -10.27 66 2 591460 301.10/314.00 306 295.73 295.73 295.73 2
au1106 305.6 -2.42 26222 6830 2.089E+09 305.58/305.60 308.02 305.01 304.97 306.36 4
au1107 308.6   36 0   300.00/308.60 308.6       0
au1108 310.6 0.88 4 0   291.14/309.99 309.72       0
au1109 307.04 -2.95 100 50 15362380 307.04/308.85 309.99 307.95 307.04 307.95 6
au1110 308.05 -2.16 72 2 616100 294.60/309.90 310.21 308.05 308.05 308.05 2
au1111 308.99   36 0   306.50/309.99 308.99       0
au1112 307.51 -3.38 19264 4424 1.362E+09 307.48/307.72 310.89 307 307 308.3 2
au1201 307.91 -3.52 16 14 4309240 307.91/309.99 311.43 307 307 308.9 2
au1202 308.2 -3.2 40 2 616400 302.00/309.99 311.4 308.2 308.2 308.2 2
au1203 308.09 -2.46 14 6 1850800 300.00/309.84 310.55 308.8 308.09 308.8 2
cu1104 72810 -650 9390 1990 725838500 72810/72900 73460 73150 72800 73200 10
cu1105 72800 -650 51226 3514 1.28E+09 72750/72800 73450 72750 72500 73180 20
cu1106 72800 -720 175524 75474 2.752E+10 72790/72800 73520 72900 72600 73210 4
cu1107 72790 -760 47494 14374 5.242E+09 72790/72800 73550 72990 72690 73210 12
cu1108 72880 -690 6652 424 154588100 72810/72900 73570 73060 72730 73190 2
cu1109 72890 -760 2644 808 294940900 72850/73300 73650 72960 72780 73420 2
cu1110 73020 -720 810 20 7300600 70820/75480 73740 72880 72840 73230 2
cu1111 73000 -790 724 18 6589300 72290/75480 73790 73420 73000 73420 2
cu1112 72850 -960 872 38 13879800 72950/73100 73810 73270 72850 73450 2
cu1201 73040 -810 708 10 3654900 72500/73800 73850 73200 72900 73260 2
cu1202 73880 0 708 0 0 70820/73350 73880       0
cu1203 73040 -710 124 2 730400 72150/74100 73750 73040 73040 73040 2
pb1109 18945 -340 9516 5622 2.672E+09 18945/18950 19285 19000 18910 19125 2
pb1110 19095 -330 210 80 38212750 19075/19290 19425 19160 19000 19170 2
pb1111 19355 0 6 0 0 /19635 19355       0
pb1112 19460 -95 4 0 0 / 19555       0
pb1201 19460 -200 12 2 973000 / 19660 19460 19460 19460 2
pb1202 19760 0 6 0 0 /19925 19760       0
pb1203 19490 0 0 0 0 / 19490       0
zn1104 18330 -215 14150 1030 94730250 18320/18370 18545 18400 18285 18440 10
zn1105 18490 -215 50726 2638 244319100 18460/18495 18705 18510 18430 18600 2
zn1106 18655 -215 196092 142062 1.327E+10 18655/18660 18870 18700 18600 18780 36
zn1107 18820 -225 48352 17292 1.63E+09 18820/18830 19045 18880 18765 18945 2
zn1108 19005 -190 5352 888 84386800 18980/19015 19195 19050 18945 19100 2
zn1109 19110 -215 3618 486 46531700 19085/19150 19325 19185 19065 19220 4
zn1110 19250 -215 1960 30 2892350 19260/19495 19465 19360 19235 19360 4
zn1111 19455 -170 270 2 194550 18450/20795 19625 19455 19455 19455 2
zn1112 19565 -145 178 24 2351050 19500/19650 19710 19645 19500 19645 2
zn1201 19665 -190 270 4 393750 19600/19660 19855 19710 19665 19710 2
zn1202 19975 -15 202 0 0 19315/19835 19990       0
zn1203 19880 -150 48 2 198800 19785/20030 20030 19880 19880 19880 2

(关键字:上海期货交易所)

(责任编辑:00675)