上海期货交易所上午交易行情(6月10日)

2011-6-10 12:04:50来源:作者:
投稿打印收藏
分享到:

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

al1106

17120

0

41990

1650

141215500

17115/17120

17120

17140

17085

17145

100

al1107

17120

-35

61750

2876

246096500

17115/17125

17155

17135

17090

17155

40

al1108

17150

-45

93532

19854

1.702E+09

17145/17150

17195

17170

17110

17190

2

al1109

17155

-40

53748

3730

319892650

17150/17155

17195

17180

17115

17200

14

al1110

17160

-25

29408

392

33608700

17145/17180

17185

17185

17125

17190

2

al1111

17150

-40

19286

228

19540700

17130/17190

17190

17155

17120

17185

12

al1112

17175

0

12034

200

17156600

17130/17170

17175

17195

17130

17195

8

al1201

17160

-45

962

26

2236550

17170/17250

17205

17220

17160

17220

2

al1202

17145

-100

690

2

171450

17105/17190

17245

17145

17145

17145

2

al1203

17185

-85

396

0

0

17005/17250

17270

 

 

 

0

al1204

17230

-30

160

0

0

17120/17300

17260

 

 

 

0

al1205

17250

0

70

0

0

17160/

17250

 

 

 

0

au1106

319.5

1.5

1218

12

3832800

319.00/319.50

318

319.3

319.3

319.5

6

au1107

316.9

 

72

0

 

315.59/319.00

316.9

 

 

 

0

au1108

318.5

1.39

26

2

637000

318.90/319.60

317.11

318.5

318.5

318.5

2

au1109

320.16

 

28

0

 

306.60/

320.16

 

 

 

0

au1110

319.57

 

38

0

 

/

319.57

 

 

 

0

au1111

318.67

 

30

4

1274680

/

318.67

318.67

318.67

318.67

4

au1112

320.95

1.46

49126

5802

1.862E+09

320.90/320.96

319.49

320.8

320.62

321.02

4

au1201

321.1

1.63

110

4

1284400

318.00/321.00

319.47

321.1

321.1

321.1

4

au1202

319.27

 

70

0

 

308.99/324.00

319.27

 

 

 

0

au1203

320.04

 

82

0

 

312.00/324.00

320.04

 

 

 

0

au1204

318.8

 

14

0

 

312.00/324.00

318.8

 

 

 

0

au1205

318.24

 

4

0

 

312.00/324.00

318.24

 

 

 

0

cu1106

68770

170

13850

1660

570472500

68700/68760

68600

68610

68610

68800

20

cu1107

68340

210

61644

3250

1.11E+09

68260/68360

68130

67910

67910

68550

16

cu1108

67900

230

177080

84230

2.857E+10

67890/67900

67670

67760

67590

68090

18

cu1109

67640

190

48996

9736

3.292E+09

67640/67680

67450

67500

67410

67890

2

cu1110

67580

280

11456

868

292877800

67450/67620

67300

67390

67310

67700

2

cu1111

67500

190

4120

204

68818700

67440/68470

67310

67400

67290

67720

10

cu1112

67450

360

3526

236

79586300

67450/67800

67090

67120

67120

67500

20

cu1201

67400

320

1428

62

20880400

67400/67490

67080

67300

67250

67440

2

cu1202

67350

240

1044

62

20851300

67320/67990

67110

67200

67100

67420

6

cu1203

67440

330

406

14

4713300

66410/67580

67110

67270

67220

67460

2

cu1204

67440

290

322

6

2022600

67080/67500

67150

67320

67320

67500

2

cu1205

67450

240

88

16

5392000

67410/67580

67210

67120

67120

67520

4

fu1107

4820

0

60

0

0

4800/

4820

 

 

 

0

fu1108

4987

-20

102

12

598900

4982/5031

5007

4999

4983

5000

2

fu1109

5052

-20

43208

14498

732577160

5051/5053

5072

5074

5042

5075

2

fu1110

5089

-9

296

12

610760

5080/5099

5098

5090

5089

5090

2

fu1111

5082

0

374

2

101640

4778/5079

5082

5082

5082

5082

2

fu1112

5050

-16

598

14

706860

5030/5060

5066

5031

5031

5061

2

fu1202

5061

0

76

0

0

5000/5151

5061

 

 

 

0

fu1203

5100

0

58

0

0

5010/5120

5100

 

 

 

0

fu1204

5051

0

6

0

0

/5313

5051

 

 

 

0

fu1205

5334

100

8

0

0

5022/5287

5234

 

 

 

0

fu1206

5300

0

2

0

0

5114/5388

5300

 

 

 

0

pb1109

17090

30

8434

2128

909058500

17085/17095

17060

17080

16990

17150

2

pb1110

17070

5

234

60

25621750

17015/17120

17065

17130

17055

17150

2

pb1111

16925

-150

8

0

0

17055/

17075

 

 

 

0

pb1112

17350

-145

18

0

0

17370/

17495

 

 

 

0

pb1201

17490

0

12

0

0

17480/17615

17490

 

 

 

0

pb1202

17685

0

4

0

0

/17730

17685

 

 

 

0

pb1203

17560

0

0

0

0

/

17560

 

 

 

0

pb1204

17670

0

10

0

0

17000/17985

17670

 

 

 

0

pb1205

17725

0

2

0

0

/

17725

 

 

 

0

rb1106

5039

51

0

0

0

/

4988

 

 

 

0

rb1107

5018

6

962

10

501760

5013/5024

5012

5017

5017

5018

4

rb1108

4993

-10

422

6

299720

4989/4999

5003

4991

4991

5002

2

rb1109

4912

1

1394

58

2850400

4910/4920

4911

4918

4908

4918

14

rb1110

4858

-1

615836

175708

8.536E+09

4857/4858

4859

4859

4848

4865

4

rb1111

4885

-3

824

8

390860

4880/4890

4888

4885

4882

4891

2

rb1112

4877

-1

260

2

97540

4862/4880

4878

4877

4877

4877

2

rb1201

4913

0

29022

884

43437240

4910/4913

4913

4918

4901

4920

2

rb1202

4918

0

72

0

0

4721/5110

4918

 

 

 

0

rb1203

4920

0

10

0

0

4852/4935

4920

 

 

 

0

rb1204

4928

0

188

0

0

4730/4920

4928

 

 

 

0

rb1205

4955

5

354

14

693200

4943/4959

4950

4950

4943

4955

2

ru1106

35745

50

1654

0

0

35800/35900

35695

 

 

 

0

ru1107

34700

150

3576

194

33476000

34670/34880

34550

34595

34350

34705

2

ru1108

33765

-45

1318

260

43811550

33300/33820

33810

33555

33430

33850

2

ru1109

33245

15

303310

651866

1.081E+11

33245/33250

33230

33170

32800

33330

16

ru1110

33225

5

180

258

42826500

33005/33310

33220

33035

32900

33290

2

ru1111

33145

-5

5756

256

42279200

33005/33165

33150

33055

32795

33160

2

ru1201

33760

-45

9884

2474

416773950

33730/33805

33805

33720

33300

33825

2

ru1203

34080

65

174

10

1693500

33795/34070

34015

33800

33800

34080

2

ru1204

34060

30

30

30

5095050

33510/36065

34030

34000

33600

34230

2

ru1205

34275

-30

182

18

3074950

34000/34380

34305

34060

34000

34350

2

wr1106

4747

0

0

0

0

/

4747

 

 

 

0

wr1107

4749

0

2

0

0

4666/5000

4749

 

 

 

0

wr1108

4789

0

6

0

0

4666/4870

4789

 

 

 

0

wr1109

4872

0

2

0

0

4729/4934

4872

 

 

 

0

wr1110

4841

0

2

0

0

4799/4899

4841

 

 

 

0

wr1111

4816

0

2

0

0

4787/4936

4816

 

 

 

0

wr1112

4867

0

0

0

0

4783/4936

4867

 

 

 

0

wr1201

4887

0

2

0

0

4861/4883

4887

 

 

 

0

wr1202

4878

0

0

0

0

4818/4975

4878

 

 

 

0

wr1203

4950

0

0

0

0

4666/5050

4950

 

 

 

0

wr1204

4950

0

0

0

0

/

4950

 

 

 

0

wr1205

4824

0

0

0

0

/

4824

 

 

 

0

zn1106

17380

165

14820

2300

199260250

17330/17380

17215

17275

17235

17400

10

zn1107

17475

145

53522

11304

986306300

17460/17480

17330

17330

17320

17520

40

zn1108

17585

150

252246

240720

2.111E+10

17585/17590

17435

17440

17405

17645

4

zn1109

17680

145

74116

21900

1.931E+09

17670/17690

17535

17550

17500

17730

8

zn1110

17780

160

13300

1176

104185200

17750/17775

17620

17620

17610

17825

2

zn1111

17855

165

5918

134

11942500

17780/17900

17690

17700

17700

17880

4

zn1112

17930

160

1014

96

8601450

17800/17950

17770

17795

17735

17980

2

zn1201

18050

200

666

32

2880100

17850/18390

17850

17970

17965

18055

2

zn1202

18110

200

400

2

181100

18070/18180

17910

18110

18110

18110

2

zn1203

18210

180

182

30

2726600

18010/18415

18030

18140

18140

18225

2

zn1204

18270

105

110

0

0

17800/18690

18165

 

 

 

0

zn1205

18295

145

18

4

365850

18350/18795

18150

18290

18290

18295

2

(关键字:上海期货交易所)

(责任编辑:00978)