上海期货交易所上午交易行情(6月21日)

2011-6-21 12:14:43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
al1107 17030 75 56314 1128 95840000 17015/17030 16955 17010 16950 17030 20
al1108 16995 75 76940 9648 818399700 16990/16995 16920 16905 16905 16995 2
al1109 16975 75 60290 7214 611578400 16970/16975 16900 16900 16900 16975 2
al1110 16965 65 29944 682 57759500 16965/16970 16900 16925 16910 16970 4
al1111 16970 70 19176 144 12200500 16960/17045 16900 16890 16890 16970 20
al1112 16960 50 11910 478 40505450 16960/16980 16910 16925 16910 17030 20
al1201 16940 25 1272 2 169400 16950/17080 16915 16940 16940 16940 2
al1202 16960 5 798 82 6924600 16940/17010 16955 16875 16875 16960 2
al1203 17050 80 478 2 170500 16940/17100 16970 17050 17050 17050 2
al1204 16960 -15 188 0 0 16945/17180 16975       0
al1205 17050 15 202 12 1020900 16860/17075 17035 17050 16955 17050 2
al1206 17000 -50 4 0 0 17005/17120 17050       0
au1107 315.9 -0.05 48 0   312.25/320.32 315.95       0
au1108 319.4 -0.06 24 0   316.66/322.70 319.46       0
au1109 320.4   28 0   315.50/ 320.4       0
au1110 320.5   34 0   315.00/ 320.5       0
au1111 320.08 0.38 26 2 640160 319.85/320.46 319.7 320.08 320.08 320.08 2
au1112 320.78 0.44 47868 5448 1.749E+09 320.78/320.80 320.34 320.97 320.62 321.38 2
au1201 320.8 0.35 86 14 4495960 320.52/321.30 320.45 321.49 320.8 321.49 4
au1202 320.98   90 0   320.77/321.80 320.98       0
au1203 321.31 2.81 78 2 642620 307.99/322.97 318.5 321.31 321.31 321.31 2
au1204 320.01 -0.29 12 0   310.89/325.99 320.3       0
au1205 320.8 -0.24 4 2 641600 315.00/325.99 321.04 320.8 320.8 320.8 2
au1206 321.18 0.04 16 0   315.00/322.18 321.14       0
cu1107 68250 -30 40380 3868 1.32E+09 68200/68250 68280 68300 68050 68500 10
cu1108 67730 -80 152406 51318 1.739E+10 67730/67740 67810 67830 67490 67980 8
cu1109 67440 -100 83596 28640 9.666E+09 67410/67440 67540 67540 67240 67760 20
cu1110 67330 -70 17440 778 261948700 67330/67350 67400 67300 67200 67600 10
cu1111 67280 60 6690 622 209248900 66880/67500 67220 67310 67050 67490 10
cu1112 67100 -10 4276 126 42337300 67000/67450 67110 67310 67000 67430 2
cu1201 67150 60 1858 24 8061000 66610/67860 67090 67060 66950 67370 2
cu1202 66720 -280 1202 16 5347300 66680/67320 67000 67150 66720 67260 6
cu1203 67110 -140 456 6 2013300 66600/68480 67250 67110 67110 67110 6
cu1204 67400 370 458 2 674000 65220/68480 67030 67400 67400 67400 2
cu1205 66760 -260 174 0 0 65220/68480 67020       0
cu1206 67000 -160 24 0 0 67000/68480 67160       0
pb1109 16590 65 9394 1216 504672250 16580/16600 16525 16535 16530 16640 2
pb1110 16670 70 238 6 2501750 16400/16670 16600 16680 16670 16685 2
pb1111 16730 0 8 0 0 / 16730       0
pb1112 16970 100 18 4 1696750 16900/17000 16870 16965 16965 16970 4
pb1201 17055 0 12 0 0 16860/17335 17055       0
pb1202 16890 0 4 0 0 /17445 16890       0
pb1203 16770 0 0 0 0 17000/ 16770       0
pb1204 17085 180 12 2 854250 17080/17355 16905 17085 17085 17085 2
pb1205 17025 0 0 0 0 / 17025       0
pb1206 17025 0 0 0 0 / 17025       0
zn1107 16990 30 33720 2148 182344450 16960/16995 16960 16955 16910 17025 6
zn1108 17030 10 190654 104470 8.892E+09 17030/17035 17020 17000 16955 17075 8
zn1109 17110 0 137520 57570 4.923E+09 17110/17115 17110 17055 17030 17155 2
zn1110 17185 0 23456 4762 409051850 17155/17190 17185 17155 17105 17225 2
zn1111 17235 -35 7930 268 23111150 17230/17380 17270 17170 17170 17285 2
zn1112 17240 -80 3572 318 27485350 17220/17340 17320 17260 17240 17340 8
zn1201 17340 -40 1542 396 34366200 17300/17380 17380 17535 17240 17535 2
zn1202 17410 -95 570 8 698700 17100/18550 17505 17505 17410 17505 2
zn1203 17525 -50 282 0 0 17200/18110 17575       0
zn1204 17495 -145 170 8 700900 17400/18690 17640 17605 17495 17605 6
zn1205 17750 45 60 12 1061000 17555/17950 17705 17610 17610 17760 2
zn1206 17800 0 0 0 0 17410/18120 17800       0

(关键字:上海期货交易所)

(责任编辑:00285)