<h1>上海期货交易所一周行情(7月18日-7月22日)</h1> <div class="v2_comtent_info01"> <span>2011-7-25 9:00:39</span>来源:<span></span>作者:<span></span> </div> <div class="v2_comtent_info02"><a title="投稿" class="v2_content_ico01">投稿</a><a title="打印" class="v2_content_ico02">打印</a><a title="收藏" class="v2_content_ico03">收藏</a> <!-- Baidu Button BEGIN --> <div id="bdshare" class="bdshare_t bds_tools get-codes-bdshare"> <span class="bds_more">分享到:</span> <a class="bds_qzone"></a> <a class="bds_tsina"></a> <a class="bds_tqq"></a> <a class="bds_renren"></a> </div> </div> <script type="text/javascript" id="bdshare_js" data="type=tools&uid=684790" ></script> <script type="text/javascript" id="bdshell_js"></script> <script type="text/javascript">document.getElementById("bdshell_js").src = "http://bdimg.share.baidu.com/static/js/shell_v2.js?cdnversion=" + new Date().getHours();</script> <!-- Baidu Button END --> <div class="v2_comtent_info03"> <ul> <li><b class="v2_content_ico04">导读:</b></li> <li>上海期货交易所一周价格行情</li> </ul> <ul> <li><b class="v2_content_ico05">关键字:</b></li> <li>上海期货交易所</li> </ul> <div class="clear_hu"></div> </div> <div class="over_x"><P> <TABLE> <TBODY> <TR> <TD>品种</TD> <TD>周开盘价</TD> <TD>最高价</TD> <TD>最低价</TD> <TD>周收盘价</TD> <TD>涨跌</TD> <TD>持仓量</TD> <TD>持仓变化</TD> <TD>周末结算价</TD> <TD>成交量</TD> <TD>成交金额</TD></TR> <TR> <TD>al1108</TD> <TD>17530</TD> <TD>17770</TD> <TD>17530</TD> <TD>17740</TD> <TD>210</TD> <TD>47214</TD> <TD>-5762</TD> <TD>17700</TD> <TD>25728</TD> <TD>227376.8</TD></TR> <TR> <TD>al1109</TD> <TD>17535</TD> <TD>17755</TD> <TD>17510</TD> <TD>17660</TD> <TD>170</TD> <TD>94134</TD> <TD>-12026</TD> <TD>17625</TD> <TD>90282</TD> <TD>795876.1</TD></TR> <TR> <TD>al1110</TD> <TD>17450</TD> <TD>17780</TD> <TD>17450</TD> <TD>17640</TD> <TD>215</TD> <TD>119072</TD> <TD>43380</TD> <TD>17585</TD> <TD>214426</TD> <TD>1887913</TD></TR> <TR> <TD>al1111</TD> <TD>17390</TD> <TD>17720</TD> <TD>17390</TD> <TD>17580</TD> <TD>225</TD> <TD>75230</TD> <TD>28026</TD> <TD>17530</TD> <TD>84234</TD> <TD>739042.2</TD></TR> <TR> <TD>al1112</TD> <TD>17345</TD> <TD>17635</TD> <TD>17345</TD> <TD>17540</TD> <TD>220</TD> <TD>53222</TD> <TD>21814</TD> <TD>17475</TD> <TD>54690</TD> <TD>478137.4</TD></TR> <TR> <TD>al1201</TD> <TD>17350</TD> <TD>17680</TD> <TD>17350</TD> <TD>17535</TD> <TD>230</TD> <TD>4986</TD> <TD>924</TD> <TD>17490</TD> <TD>5872</TD> <TD>51325.75</TD></TR> <TR> <TD>al1202</TD> <TD>17355</TD> <TD>17655</TD> <TD>17355</TD> <TD>17520</TD> <TD>230</TD> <TD>1214</TD> <TD>-8</TD> <TD>17470</TD> <TD>1084</TD> <TD>9479.8</TD></TR> <TR> <TD>al1203</TD> <TD>17325</TD> <TD>17600</TD> <TD>17325</TD> <TD>17540</TD> <TD>230</TD> <TD>982</TD> <TD>-134</TD> <TD>17515</TD> <TD>848</TD> <TD>7418.94</TD></TR> <TR> <TD>al1204</TD> <TD>17465</TD> <TD>17570</TD> <TD>17430</TD> <TD>17540</TD> <TD>200</TD> <TD>240</TD> <TD>8</TD> <TD>17515</TD> <TD>76</TD> <TD>665.12</TD></TR> <TR> <TD>al1205</TD> <TD>17465</TD> <TD>17645</TD> <TD>17400</TD> <TD>17530</TD> <TD>205</TD> <TD>480</TD> <TD>108</TD> <TD>17495</TD> <TD>292</TD> <TD>2556.58</TD></TR> <TR> <TD>al1206</TD> <TD>17560</TD> <TD>17585</TD> <TD>17545</TD> <TD>17555</TD> <TD>200</TD> <TD>40</TD> <TD>-10</TD> <TD>17555</TD> <TD>54</TD> <TD>474.41</TD></TR> <TR> <TD>al1207</TD> <TD>17650</TD> <TD>17650</TD> <TD>17650</TD> <TD>17630</TD> <TD></TD> <TD>2</TD> <TD>2</TD> <TD>17630</TD> <TD>2</TD> <TD>17.65</TD></TR> <TR> <TD>al小计</TD> <TD></TD> <TD>17780</TD> <TD>17325</TD> <TD></TD> <TD></TD> <TD>396816</TD> <TD>76322</TD> <TD></TD> <TD>477588</TD> <TD>4200284</TD></TR> <TR> <TD>au1108</TD> <TD>329.5</TD> <TD>339.79</TD> <TD>329.5</TD> <TD>335.99</TD> <TD>14.26</TD> <TD>12</TD> <TD>-4</TD> <TD>337.27</TD> <TD>22</TD> <TD>740.14</TD></TR> <TR> <TD>au1109</TD> <TD>327.9</TD> <TD>334.59</TD> <TD>327.9</TD> <TD>328.93</TD> <TD>1.23</TD> <TD>30</TD> <TD>8</TD> <TD>328.97</TD> <TD>56</TD> <TD>1851.22</TD></TR> <TR> <TD>au1110</TD> <TD>333</TD> <TD>333</TD> <TD>330.58</TD> <TD>330.58</TD> <TD>4.99</TD> <TD>18</TD> <TD>-8</TD> <TD>331.24</TD> <TD>10</TD> <TD>332.3</TD></TR> <TR> <TD>au1111</TD> <TD>330.76</TD> <TD>331.15</TD> <TD>329</TD> <TD>329</TD> <TD>1.7</TD> <TD>80</TD> <TD>-8</TD> <TD>329.24</TD> <TD>16</TD> <TD>528.43</TD></TR> <TR> <TD>au1112</TD> <TD>330.99</TD> <TD>334.25</TD> <TD>329.83</TD> <TD>330.2</TD> <TD>2.09</TD> <TD>50118</TD> <TD>88</TD> <TD>330.52</TD> <TD>106866</TD> <TD>3546577</TD></TR> <TR> <TD>au1201</TD> <TD>331.67</TD> <TD>333.95</TD> <TD>329.48</TD> <TD>330</TD> <TD>2.36</TD> <TD>126</TD> <TD>10</TD> <TD>330.32</TD> <TD>464</TD> <TD>15375.83</TD></TR> <TR> <TD>au1202</TD> <TD>328.63</TD> <TD>333.97</TD> <TD>328.63</TD> <TD>333</TD> <TD>4.4</TD> <TD>92</TD> <TD>-2</TD> <TD>333</TD> <TD>14</TD> <TD>464.63</TD></TR> <TR> <TD>au1203</TD> <TD>331.94</TD> <TD>334.32</TD> <TD>331</TD> <TD>331</TD> <TD>2.1</TD> <TD>80</TD> <TD>0</TD> <TD>331</TD> <TD>10</TD> <TD>332.58</TD></TR> <TR> <TD>au1204</TD> <TD></TD> <TD></TD> <TD></TD> <TD>328.54</TD> <TD>0.84</TD> <TD>12</TD> <TD>0</TD> <TD>328.54</TD> <TD>0</TD> <TD>0</TD></TR> <TR> <TD>au1205</TD> <TD>330.01</TD> <TD>330.01</TD> <TD>330.01</TD> <TD>330.01</TD> <TD>1.12</TD> <TD>10</TD> <TD>-2</TD> <TD>330.01</TD> <TD>2</TD> <TD>66</TD></TR> <TR> <TD>au1206</TD> <TD>331.47</TD> <TD>335.49</TD> <TD>330.39</TD> <TD>330.4</TD> <TD>1.98</TD> <TD>404</TD> <TD>62</TD> <TD>330.84</TD> <TD>336</TD> <TD>11166.01</TD></TR> <TR> <TD>au小计</TD> <TD></TD> <TD>339.79</TD> <TD>327.9</TD> <TD></TD> <TD></TD> <TD>50982</TD> <TD>144</TD> <TD></TD> <TD>107796</TD> <TD>3577434</TD></TR> <TR> <TD>cu1108</TD> <TD>72100</TD> <TD>72930</TD> <TD>71560</TD> <TD>71800</TD> <TD>150</TD> <TD>30952</TD> <TD>-9530</TD> <TD>71660</TD> <TD>24982</TD> <TD>899715.7</TD></TR> <TR> <TD>cu1109</TD> <TD>72070</TD> <TD>72980</TD> <TD>71620</TD> <TD>71900</TD> <TD>260</TD> <TD>97630</TD> <TD>-53918</TD> <TD>71780</TD> <TD>244294</TD> <TD>8824532</TD></TR> <TR> <TD>cu1110</TD> <TD>72020</TD> <TD>73250</TD> <TD>71720</TD> <TD>72190</TD> <TD>570</TD> <TD>116560</TD> <TD>55808</TD> <TD>71960</TD> <TD>381112</TD> <TD>13792481</TD></TR> <TR> <TD>cu1111</TD> <TD>72000</TD> <TD>73290</TD> <TD>71780</TD> <TD>72180</TD> <TD>500</TD> <TD>17846</TD> <TD>2810</TD> <TD>72020</TD> <TD>17314</TD> <TD>627299.7</TD></TR> <TR> <TD>cu1112</TD> <TD>72100</TD> <TD>73320</TD> <TD>71880</TD> <TD>72250</TD> <TD>610</TD> <TD>6228</TD> <TD>246</TD> <TD>72000</TD> <TD>4072</TD> <TD>147652.8</TD></TR> <TR> <TD>cu1201</TD> <TD>72200</TD> <TD>73310</TD> <TD>71830</TD> <TD>72190</TD> <TD>580</TD> <TD>2508</TD> <TD>196</TD> <TD>72070</TD> <TD>1520</TD> <TD>55137.18</TD></TR> <TR> <TD>cu1202</TD> <TD>72300</TD> <TD>73220</TD> <TD>71920</TD> <TD>72200</TD> <TD>270</TD> <TD>1328</TD> <TD>186</TD> <TD>72020</TD> <TD>374</TD> <TD>13556.2</TD></TR> <TR> <TD>cu1203</TD> <TD>72170</TD> <TD>73200</TD> <TD>71960</TD> <TD>72200</TD> <TD>280</TD> <TD>578</TD> <TD>40</TD> <TD>72060</TD> <TD>228</TD> <TD>8284.28</TD></TR> <TR> <TD>cu1204</TD> <TD>72250</TD> <TD>73980</TD> <TD>71800</TD> <TD>72220</TD> <TD>630</TD> <TD>530</TD> <TD>4</TD> <TD>72050</TD> <TD>154</TD> <TD>5603.87</TD></TR> <TR> <TD>cu1205</TD> <TD>72240</TD> <TD>73160</TD> <TD>71910</TD> <TD>72200</TD> <TD>310</TD> <TD>278</TD> <TD>10</TD> <TD>72200</TD> <TD>38</TD> <TD>1382.54</TD></TR> <TR> <TD>cu1206</TD> <TD>72250</TD> <TD>73120</TD> <TD>71970</TD> <TD>72080</TD> <TD>130</TD> <TD>230</TD> <TD>98</TD> <TD>72040</TD> <TD>124</TD> <TD>4521.64</TD></TR> <TR> <TD>cu小计</TD> <TD></TD> <TD>73980</TD> <TD>71560</TD> <TD></TD> <TD></TD> <TD>274668</TD> <TD>-4050</TD> <TD></TD> <TD>674212</TD> <TD>24380167</TD></TR> <TR> <TD>pb1109</TD> <TD>17485</TD> <TD>17815</TD> <TD>17430</TD> <TD>17580</TD> <TD>145</TD> <TD>8862</TD> <TD>-1102</TD> <TD>17535</TD> <TD>8248</TD> <TD>363003.6</TD></TR> <TR> <TD>pb1110</TD> <TD>17635</TD> <TD>17880</TD> <TD>17550</TD> <TD>17625</TD> <TD>85</TD> <TD>880</TD> <TD>530</TD> <TD>17615</TD> <TD>714</TD> <TD>31549.83</TD></TR> <TR> <TD>pb1111</TD> <TD></TD> <TD></TD> <TD></TD> <TD>17725</TD> <TD>75</TD> <TD>8</TD> <TD>0</TD> <TD>17725</TD> <TD>0</TD> <TD>0</TD></TR> <TR> <TD>pb1112</TD> <TD></TD> <TD></TD> <TD></TD> <TD>17860</TD> <TD>0</TD> <TD>18</TD> <TD>0</TD> <TD>17860</TD> <TD>0</TD> <TD>0</TD></TR> <TR> <TD>pb1201</TD> <TD>17895</TD> <TD>17895</TD> <TD>17895</TD> <TD>17915</TD> <TD>60</TD> <TD>12</TD> <TD>2</TD> <TD>17915</TD> <TD>2</TD> <TD>89.48</TD></TR> <TR> <TD>pb1202</TD> <TD></TD> <TD></TD> <TD></TD> <TD>18235</TD> <TD>-15</TD> <TD>4</TD> <TD>0</TD> <TD>18235</TD> <TD>0</TD> <TD>0</TD></TR> <TR> <TD>pb1204</TD> <TD>18195</TD> <TD>18195</TD> <TD>18195</TD> <TD>18195</TD> <TD>145</TD> <TD>22</TD> <TD>2</TD> <TD>18195</TD> <TD>2</TD> <TD>90.98</TD></TR> <TR> <TD>pb小计</TD> <TD></TD> <TD>18195</TD> <TD>17430</TD> <TD></TD> <TD></TD> <TD>9806</TD> <TD>-568</TD> <TD></TD> <TD>8966</TD> <TD>394733.8</TD></TR> <TR> <TD>zn1108</TD> <TD>18145</TD> <TD>18600</TD> <TD>18085</TD> <TD>18460</TD> <TD>440</TD> <TD>21904</TD> <TD>-8872</TD> <TD>18375</TD> <TD>22482</TD> <TD>206383.2</TD></TR> <TR> <TD>zn1109</TD> <TD>18235</TD> <TD>18775</TD> <TD>18190</TD> <TD>18625</TD> <TD>475</TD> <TD>86548</TD> <TD>-69930</TD> <TD>18520</TD> <TD>354884</TD> <TD>3276285</TD></TR> <TR> <TD>zn1110</TD> <TD>18370</TD> <TD>18910</TD> <TD>18310</TD> <TD>18790</TD> <TD>530</TD> <TD>214236</TD> <TD>64810</TD> <TD>18670</TD> <TD>1033580</TD> <TD>9629341</TD></TR> <TR> <TD>zn1111</TD> <TD>18490</TD> <TD>19035</TD> <TD>18420</TD> <TD>18950</TD> <TD>590</TD> <TD>21574</TD> <TD>7886</TD> <TD>18785</TD> <TD>33918</TD> <TD>318143.8</TD></TR> <TR> <TD>zn1112</TD> <TD>18575</TD> <TD>19125</TD> <TD>18500</TD> <TD>19000</TD> <TD>565</TD> <TD>5838</TD> <TD>686</TD> <TD>18880</TD> <TD>4512</TD> <TD>42564.83</TD></TR> <TR> <TD>zn1201</TD> <TD>18665</TD> <TD>19170</TD> <TD>18600</TD> <TD>19110</TD> <TD>610</TD> <TD>5272</TD> <TD>308</TD> <TD>18960</TD> <TD>4600</TD> <TD>43466.57</TD></TR> <TR> <TD>zn1202</TD> <TD>18740</TD> <TD>19200</TD> <TD>18740</TD> <TD>19070</TD> <TD>450</TD> <TD>706</TD> <TD>36</TD> <TD>19045</TD> <TD>286</TD> <TD>2719.94</TD></TR> <TR> <TD>zn1203</TD> <TD>18805</TD> <TD>19190</TD> <TD>18740</TD> <TD>19190</TD> <TD>510</TD> <TD>228</TD> <TD>-26</TD> <TD>19145</TD> <TD>90</TD> <TD>853.28</TD></TR> <TR> <TD>zn1204</TD> <TD>18885</TD> <TD>19325</TD> <TD>18800</TD> <TD>19255</TD> <TD>545</TD> <TD>166</TD> <TD>-6</TD> <TD>19230</TD> <TD>66</TD> <TD>631.95</TD></TR> <TR> <TD>zn1205</TD> <TD>19050</TD> <TD>19345</TD> <TD>19050</TD> <TD>19345</TD> <TD>540</TD> <TD>60</TD> <TD>2</TD> <TD>19345</TD> <TD>34</TD> <TD>326.63</TD></TR> <TR> <TD>zn1206</TD> <TD>18920</TD> <TD>19410</TD> <TD>18920</TD> <TD>19400</TD> <TD>600</TD> <TD>58</TD> <TD>32</TD> <TD>19340</TD> <TD>104</TD> <TD>1000.49</TD></TR> <TR> <TD>zn1207</TD> <TD>19280</TD> <TD>19400</TD> <TD>19250</TD> <TD>19340</TD> <TD></TD> <TD>12</TD> <TD>12</TD> <TD>19340</TD> <TD>20</TD> <TD>193.21</TD></TR> <TR> <TD>zn小计</TD> <TD></TD> <TD>19410</TD> <TD>18085</TD> <TD></TD> <TD></TD> <TD>356602</TD> <TD>-5062</TD> <TD></TD> <TD>1454576</TD> <TD>13521909</TD></TR></TBODY></TABLE></P><p>(关键字:上海期货交易所)</p></div> <div class="v2_comtent_info04">(责任编辑:00675)</div>