上海期货交易所上午交易行情(7月18日)

2011-7-18 12:09:38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
al1108 17630 85 51228 4286 377362850 17630/17640 17545 17530 17530 17670 6
al1109 17605 90 104322 20882 1.836E+09 17605/17610 17515 17535 17510 17665 4
al1110 17580 100 93882 44728 3.928E+09 17580/17585 17480 17450 17450 17680 10
al1111 17510 120 57690 22352 1.954E+09 17505/17510 17390 17390 17390 17590 2
al1112 17450 115 38732 13922 1.212E+09 17425/17450 17335 17345 17345 17530 2
al1201 17435 125 4180 1234 107473300 17410/17490 17310 17350 17350 17500 8
al1202 17420 85 1262 254 22181600 17380/17450 17335 17355 17355 17500 2
al1203 17420 95 1084 140 12216650 17385/17500 17325 17325 17325 17485 2
al1204 17435 120 234 4 349000 17395/17475 17315 17465 17435 17465 2
al1205 17480 190 358 68 5944650 17425/17510 17290 17465 17400 17515 4
al1206 17355 0 50 0 0 17420/17550 17355       0
al1207 17650 295 2 2 176500 17300/17600 17355 17650 17650 17650 2
au1108 336.4 14.67 14 6 2004760 329.50/337.80 321.73 329.5 329.5 336.48 2
au1109 329.6 1.69 22 12 3948800 325.00/329.94 327.91 327.9 327.9 329.6 2
au1110 325.59   26 0   325.00/339.00 325.59       0
au1111 330.76 2.94 86 2 661520 330.17/339.00 327.82 330.76 330.76 330.76 2
au1112 331.85 2.98 53122 15540 5.152E+09 331.83/331.88 328.87 330.99 330.8 331.9 6
au1201 331.29 2.82 108 50 16568280 325.00/331.98 328.47 331.67 330.73 331.67 2
au1202 328.6 -0.03 94 0   325.00/339.00 328.63       0
au1203 332 3.12 78 4 1327880 327.64/338.99 328.88 331.94 331.94 332 2
au1204 327.7 -0.84 12 0   326.99/338.99 328.54       0
au1205 328.89 -0.03 12 0   325.00/336.00 328.92       0
au1206 331.43 2.73 360 44 14588320 329.86/332.00 328.7 331.47 331.1 332.15 2
au1207 328.7   0 0   325.00/336.00 328.7       0
cu1108 71980 260 39854 2194 790134000 71950/72020 71720 72100 71830 72250 2
cu1109 72130 320 149722 47716 1.722E+10 72120/72130 71810 72070 72000 72450 18
cu1110 72190 360 66646 21844 7.886E+09 72190/72200 71830 72020 72020 72450 2
cu1111 72160 300 15640 1490 537939400 72160/72390 71860 72000 72000 72450 2
cu1112 72300 460 6062 276 99655700 72160/72370 71840 72100 72100 72510 2
cu1201 72310 450 2310 68 24557100 71850/72400 71860 72200 72150 72480 2
cu1202 72200 320 1146 6 2170000 69730/72320 71880 72300 72200 72500 2
cu1203 72220 300 534 8 2887600 69750/72480 71920 72170 72170 72220 2
cu1204 72250 660 526 2 722500 69710/73050 71590 72250 72250 72250 2
cu1205 72250 360 270 4 1444900 69650/73070 71890 72240 72240 72250 2
cu1206 72250 300 132 2 722500 71380/73130 71950 72250 72250 72250 2
cu1207 71950 0 0 0 0 72010/72840 71950       0
pb1109 17510 50 9986 776 340412000 17510/17525 17460 17485 17485 17580 6
pb1110 17640 100 358 10 4409750 17640/17705 17540 17635 17635 17640 2
pb1111 17650 0 8 0 0 17680/ 17650       0
pb1112 17860 0 18 0 0 17700/18000 17860       0
pb1201 17855 0 10 0 0 17725/ 17855       0
pb1202 18250 0 4 0 0 /18380 18250       0
pb1203 17885 0 0 0 0 / 17885       0
pb1204 18050 0 20 0 0 18000/18500 18050       0
pb1205 18315 0 0 0 0 / 18315       0
pb1206 18315 0 0 0 0 / 18315       0
pb1207 18315 0 0 0 0 / 18315       0
zn1108 18185 110 28454 4332 394113650 18185/18195 18075 18145 18125 18250 2
zn1109 18290 90 150470 73838 6.765E+09 18290/18300 18200 18235 18235 18385 4
zn1110 18440 120 176910 129720 1.198E+10 18440/18445 18320 18370 18360 18540 4
zn1111 18530 120 14196 2124 197192600 18520/18565 18410 18490 18465 18620 2
zn1112 18595 125 5160 122 11360650 18285/18685 18470 18575 18575 18675 2
zn1201 18660 120 4986 608 56821650 18655/18770 18540 18665 18605 18765 2
zn1202 18785 170 666 10 939200 18300/19000 18615 18740 18740 18850 2
zn1203 18875 220 244 16 1504750 18740/19640 18655 18805 18785 18875 2
zn1204 18895 190 168 10 944450 18350/19820 18705 18885 18880 18900 2
zn1205 18805 0 58 0 0 18850/19600 18805       0
zn1206 19005 135 32 14 1329300 18900/19995 18870 18920 18920 19005 2
zn1207 18870 0 0 0 0 18700/ 18870       0

(关键字:上海期货交易所)

(责任编辑:00285)