上海期货交易所上午交易行情(5月13日)

2011-5-13 12:09:22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
al1105 16570 20 34660 1800 149122250 16570/16580 16550 16560 16540 16590 40
al1106 16600 30 56534 2590 215004550 16590/16595 16570 16590 16575 16625 12
al1107 16675 40 67172 8620 718557100 16670/16675 16635 16650 16620 16690 2
al1108 16740 40 44348 2238 187263600 16730/16745 16700 16730 16700 16760 2
al1109 16770 15 30512 916 76803750 16745/16770 16755 16795 16750 16795 2
al1110 16795 10 14772 478 40133400 16700/16800 16785 16800 16770 16820 10
al1111 16820 5 12924 684 57492150 16780/16820 16815 16815 16790 16840 2
al1112 16850 5 6188 296 24937700 16850/16860 16845 16850 16835 16860 18
al1201 16870 25 568 4 337500 16845/16930 16845 16880 16870 16880 2
al1202 16920 5 698 102 8599200 16860/16990 16915 16860 16860 16920 2
al1203 16975 -20 284 0 0 16850/17000 16995       0
al1204 17035 0 130 38 3225650 17000/17040 17035 16955 16950 17045 2
au1105 321   36 0   / 321       0
au1106 316.99 0.32 3544 294 93233600 316.81/317.00 316.67 316.52 316.52 317.75 4
au1107 314.44 2.31 70 6 1886880 310.86/315.35 312.13 314.5 314.44 314.5 2
au1108 310.69   4 0   310.00/ 310.69       0
au1109 312.69 0.18 64 8 2505500 312.68/316.76 312.51 313.4 312.69 313.42 2
au1110 314.14 2.32 44 2 628280 309.00/ 311.82 314.14 314.14 314.14 2
au1111 312.04 0.87 58 22 6863200 /314.40 311.17 311.99 311.7 312.04 2
au1112 312.65 0.97 55822 16940 5295281340 312.50/312.65 311.68 312 311.98 313.06 2
au1201 312.53 2.03 80 48 15016300 312.19/318.00 310.5 312.78 311.16 313.69 2
au1202 312.84 0.66 66 6 1874400 310.81/319.00 312.18 312.18 312.18 312.84 2
au1203 311.05 -1.46 54 0   310.00/319.00 312.51       0
au1204 310.41   16 0   305.00/319.00 310.41       0
cu1105 66590 490 4460 910 302740000 66500/66650 66100 66300 66220 66670 10
cu1106 66000 690 47928 5418 1783084400 65830/66080 65310 65580 65450 66100 14
cu1107 65550 690 210384 165200 53987982600 65540/65550 64860 65190 65010 65790 2
cu1108 65350 750 82676 33688 10970666300 65340/65350 64600 65010 64800 65480 2
cu1109 65300 810 22396 3848 1252550600 65170/65310 64490 64790 64730 65440 10
cu1110 65300 910 6102 834 271827200 65200/65480 64390 64800 64800 65450 18
cu1111 65500 1090 3026 394 128493000 65310/65550 64410 64120 64120 65500 12
cu1112 65400 970 2436 364 118817500 65350/66580 64430 64830 64830 65490 20
cu1201 65300 1080 1146 78 25425600 65150/65500 64220 65070 64900 65570 14
cu1202 65300 580 766 38 12377900 65300/66580 64720 65130 64860 65350 6
cu1203 65300 680 378 26 8462200 65300/66580 64620 64620 64620 65550 2
cu1204 65390 820 156 54 17627300 65200/66100 64570 65100 65050 65390 2
zn1105 16470 175 17560 1700 139853250 16420/16500 16295 17260 16315 17260 20
zn1106 16530 180 59212 15940 1314619600 16535/16550 16350 16360 16355 16565 2
zn1107 16660 200 232712 207814 17265169050 16660/16670 16460 16500 16450 16700 4
zn1108 16785 190 82680 32672 2734751900 16780/16795 16595 16615 16565 16815 2
zn1109 16910 185 14438 2744 231473900 16905/16935 16725 16725 16710 16945 10
zn1110 17060 215 4190 330 28043300 17020/17080 16845 16970 16905 17060 16
zn1111 17150 235 1592 232 19866900 17150/17175 16915 17045 17030 17170 4
zn1112 17270 185 642 90 7727450 17135/17390 17085 17000 17000 17270 4
zn1201 17340 165 442 44 3794250 17315/17395 17175 17040 17040 17390 2
zn1202 17460 235 366 72 6257550 17400/17990 17225 17390 17300 17460 4
zn1203 17500 155 182 16 1398650 17500/18380 17345 17475 17470 17500 2
zn1204 17560 125 64 18 1578700 17430/17750 17435 17550 17525 17585 2

(关键字:上海期货交易所)

(责任编辑:00951)