上海期货交易所上午交易行情(7月19日)

2011-7-19 12:11:05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 17680 60 48634 3572 316182150 17680/17685 17620 17690 17660 17735 2
al1109 17640 40 103258 12504 1.105E+09 17635/17645 17600 17700 17625 17720 6
al1110 17615 35 104888 28978 2.559E+09 17615/17625 17580 17680 17610 17725 2
al1111 17575 60 68218 9802 863575400 17575/17580 17515 17650 17555 17670 6
al1112 17520 90 46866 10668 936283150 17515/17520 17430 17580 17510 17610 40
al1201 17510 80 4278 454 39796050 17485/17540 17430 17590 17500 17595 10
al1202 17515 45 1206 94 8255400 17485/17560 17470 17555 17515 17655 2
al1203 17515 35 916 72 6317600 17470/17570 17480 17550 17515 17575 2
al1204 17570 120 234 2 175700 17450/17620 17450 17570 17570 17570 2
al1205 17550 70 380 26 2284150 17515/17645 17480 17645 17550 17645 10
al1206 17560 10 52 2 175600 17525/17650 17550 17560 17560 17560 2
al1207 17650 0 2 0 0 17450/17720 17650       0
au1108 335 0.53 14 0   320.55/ 334.47       0
au1109 330 0.94 26 4 1320000 327.22/331.00 329.06 330 330 330 2
au1110 326.73   26 0   330.00/335.00 326.73       0
au1111 331.15 0.2 86 0   330.00/335.00 330.95       0
au1112 333.07 1.3 55046 8616 2.869E+09 333.07/333.09 331.77 333.1 332.61 333.22 4
au1201 332.65 1.11 126 38 12642240 332.00/332.77 331.54 333.02 332.4 333.02 2
au1202 333.38 4.75 92 4 1324020 330.00/334.88 328.63 328.63 328.63 333.38 2
au1203 333.64 1.67 80 2 667280 330.00/339.00 331.97 333.64 333.64 333.64 2
au1204 328.54   12 0   326.00/339.00 328.54       0
au1205 328.92   12 0   326.00/335.00 328.92       0
au1206 332.81 1 378 38 12652320 332.82/333.10 331.81 332.98 332.71 333.32 2
au1207 331.81 3.11 0 0   326.00/333.88 328.7       0
cu1108 72000 100 38510 1894 682630400 71910/72000 71900 72000 71960 72200 2
cu1109 72190 120 140542 33516 1.212E+10 72180/72190 72070 72100 72100 72440 10
cu1110 72280 170 75800 33616 1.217E+10 72280/72290 72110 72250 72200 72590 2
cu1111 72390 260 16048 1444 523116300 72350/72400 72130 72280 72280 72600 2
cu1112 72390 250 6214 602 218069200 72360/72500 72140 72300 72300 72630 2
cu1201 72440 290 2324 94 34084600 72400/72520 72150 72340 72310 72880 2
cu1202 72400 260 1146 24 8683800 72400/72450 72140 72450 72320 72450 4
cu1203 72370 200 532 4 1447400 71770/72570 72170 72370 72370 72370 2
cu1204 72380 360 530 8 2891400 72300/73250 72020 72160 72160 72380 2
cu1205 72350 250 270 2 723500 70000/74880 72100 72350 72350 72350 2
cu1206 72630 520 130 2 726300 69670/72600 72110 72630 72630 72630 2
cu1207 71950 0 0 0 0 69650/73340 71950       0
pb1109 17620 90 9712 1142 503426000 17620/17630 17530 17585 17565 17670 10
pb1110 17735 95 414 40 17746000 17730/17760 17640 17680 17680 17760 4
pb1111 17750 0 8 0 0 17780/ 17750       0
pb1112 17860 0 18 0 0 17700/18150 17860       0
pb1201 17895 40 12 2 894750 17905/ 17855 17895 17895 17895 2
pb1202 18355 0 4 0 0 / 18355       0
pb1203 17990 0 0 0 0 / 17990       0
pb1204 18050 0 20 0 0 18100/18500 18050       0
pb1205 18420 0 0 0 0 18000/ 18420       0
pb1206 18420 0 0 0 0 18000/ 18420       0
pb1207 18420 105 0 0 0 17820/ 18315       0
zn1108 18355 170 26244 3136 287929250 18325/18390 18185 18300 18285 18500 14
zn1109 18475 170 126836 58850 5.438E+09 18475/18480 18305 18420 18390 18545 2
zn1110 18610 165 187074 138326 1.288E+10 18610/18615 18445 18575 18525 18695 2
zn1111 18710 170 16846 5830 546424450 18710/18730 18540 18720 18625 18800 2
zn1112 18780 185 5312 670 63062250 18760/18820 18595 18725 18720 18870 4
zn1201 18870 185 5032 964 90824750 18820/18880 18685 18760 18600 18950 2
zn1202 18950 170 656 22 2087350 18910/19640 18780 18950 18950 19005 2
zn1203 19035 240 228 34 3235300 18750/19100 18795 19050 18975 19090 2
zn1204 19100 230 174 10 955000 19080/19735 18870 19100 19100 19100 2
zn1205 19125 320 56 4 381750 18500/19500 18805 19050 19050 19125 2
zn1206 19235 245 36 20 1921750 19235/19300 18990 19160 19160 19235 2
zn1207 18990 120 0 0 0 18950/19595 18870       0

(关键字:上海期货交易所)

(责任编辑:00285)