上海期货交易所上午交易行情(8月18日)

2011-8-18 12:07:35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
al1109 17605 40 52614 2290 201254450 17570/17620 17565 17610 17530 17660 14
al1110 17430 60 108268 15646 1.363E+09 17430/17440 17370 17435 17350 17495 2
al1111 17360 85 117650 83638 7.251E+09 17360/17365 17275 17345 17255 17430 4
al1112 17280 80 74996 9232 796227050 17270/17300 17200 17285 17180 17335 2
al1201 17255 110 22596 3346 287969100 17235/17260 17145 17190 17150 17300 4
al1202 17215 85 11616 652 56038750 17200/17240 17130 17190 17130 17280 46
al1203 17210 110 3282 658 56433250 17185/17220 17100 17115 17100 17240 4
al1204 17210 110 1058 40 3430550 17095/17210 17100 17130 17100 17240 2
al1205 17220 145 2158 80 6859000 17145/17245 17075 17115 17090 17220 2
al1206 17085 -5 672 0 0 17090/17250 17090       0
al1207 17200 115 710 16 1371500 17050/17260 17085 17050 17050 17200 2
al1208 17170 15 10 0 0 17020/17240 17155       0
au1109 370.7 3.22 34 6 2225560 350.00/376.10 367.48 371.28 370.7 371.28 2
au1110 366   42 0   362.80/379.90 366       0
au1111 367.7 0.33 122 18 6619840 365.65/368.10 367.37 367.09 367.09 368.5 2
au1112 369.57 0.96 88780 40376 1.489E+10 369.55/369.57 368.61 368 367.93 369.74 10
au1201 368.67 0.51 566 108 39763420 368.10/369.00 368.16 366.82 366.82 369 2
au1202 369.35   142 0   360.00/375.00 369.35       0
au1203 365.5   72 0   /375.00 365.5       0
au1204 374.27   10 0   /374.27 374.27       0
au1205 368.59 -0.34 12 0   361.00/387.36 368.93       0
au1206 369.99 0.46 1582 136 50251340 369.90/370.22 369.53 368.4 368.4 370.22 2
au1207 369.99   2 0   363.27/375.44 369.99       0
au1208 369.99   0 0   332.99/406.98 369.99       0
cu1109 67230 370 29232 2292 768534100 67200/67280 66860 67450 66750 67450 4
cu1110 67180 400 97458 27972 9.372E+09 67180/67200 66780 67160 66660 67300 4
cu1111 67210 390 154904 149798 5.019E+10 67200/67220 66820 67120 66610 67340 2
cu1112 67200 370 22484 2656 889678500 67170/67220 66830 67080 66650 67320 2
cu1201 67180 340 7104 550 184093400 67180/67280 66840 67200 66630 67300 2
cu1202 67300 360 3788 368 123325100 67200/67370 66940 66970 66740 67360 2
cu1203 67260 300 2192 64 21469900 66920/67380 66960 67080 66900 67300 2
cu1204 67350 410 1264 4 1345400 65180/68420 66940 67190 67190 67350 2
cu1205 67350 360 956 252 84727800 67010/67490 66990 67400 66800 67440 2
cu1206 67230 290 1296 22 7368300 67240/67390 66940 66960 66960 67230 2
cu1207 67350 270 536 48 16158000 65890/67350 67080 66750 66750 67350 2
cu1208 67350 360 84 40 13470000 66590/67350 66990 67350 67350 67350 40
pb1109 16600 100 1958 234 96885250 16535/16600 16500 16500 16480 16625 2
pb1110 16730 95 4456 1286 536655250 16730/16755 16635 16650 16625 16765 2
pb1111 16905 100 810 198 83315500 16855/16910 16805 16805 16710 16905 2
pb1112 16965 105 28 4 1691250 16830/17150 16860 16860 16860 16965 2
pb1201 16955 -215 12 0 0 17100/17295 17170       0
pb1202 17095 0 4 0 0 16980/ 17095       0
pb1203 16325 0 4 0 0 15355/ 16325       0
pb1204 17050 0 40 0 0 17050/17400 17050       0
pb1205 16680 0 0 0 0 15675/ 16680       0
pb1206 16800 0 2 0 0 15790/17595 16800       0
pb1207 16890 0 0 0 0 15875/ 16890       0
pb1208 17120 -55 0 0 0 15110/ 17175       0
zn1109 17000 275 17892 2702 228766300 17000/17015 16725 16860 16595 17050 2
zn1110 17095 295 114942 120576 1.021E+10 17090/17100 16800 16865 16660 17130 2
zn1111 17215 305 261524 552590 4.711E+10 17215/17220 16910 16980 16755 17280 16
zn1112 17310 290 32116 15950 1.368E+09 17305/17315 17020 17090 16870 17360 6
zn1201 17400 295 11714 4416 380751750 17390/17430 17105 17165 16960 17445 4
zn1202 17500 290 1556 122 10555800 17455/17580 17210 17180 17110 17540 10
zn1203 17300 5 436 2 173000 17280/17780 17295 17300 17300 17300 2
zn1204 17620 220 372 2 176200 17605/17990 17400 17620 17620 17620 2
zn1205 17690 180 142 32 2797850 17700/18090 17510 17690 17350 17690 2
zn1206 18000 350 102 10 886200 17790/18000 17650 17380 17380 18000 2
zn1207 17795 -25 30 0 0 17820/18150 17820       0
zn1208 17905 0 0 0 0 17670/18300 17905       0

(关键字:上海期货交易所)

(责任编辑:00285)