上海期货交易所上午交易行情(8月19日)

2011-8-19 12:04:47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 17465 -25 48366 3688 320739750 17455/17475 17490 17300 17260 17490 10
al1110 17280 -95 104260 15660 1.349E+09 17275/17280 17375 17150 17110 17300 2
al1111 17180 -120 113894 66644 5.712E+09 17180/17185 17300 17070 17020 17205 4
al1112 17090 -130 74070 6848 584580100 17090/17095 17220 17005 16960 17140 2
al1201 17085 -110 22122 2516 214534900 17060/17075 17195 16950 16920 17115 10
al1202 17050 -125 11656 960 81826300 17050/17065 17175 16955 16950 17110 4
al1203 17035 -105 3544 298 25395900 17035/17050 17140 17010 16950 17090 4
al1204 17035 -100 1024 106 9033750 17025/17035 17135 17050 17030 17085 2
al1205 17010 -120 2036 170 14468100 17010/17055 17130 16960 16915 17050 4
al1206 17020 -70 678 4 340600 16945/17100 17090 17040 17020 17040 2
al1207 17020 -110 712 6 510300 16935/17060 17130 17030 16980 17030 2
al1208 17155 0 10 0 0 16970/17150 17155       0
au1109 382.17 10.27 22 28 10681840 378.82/385.02 371.9 379 378.12 386.71 2
au1110 380.1 11.98 42 6 2267120 379.15/385.94 368.12 376.73 376.73 380.1 2
au1111 381.21 11.37 130 36 13654820 379.91/382.49 369.84 374.02 374.02 382.89 2
au1112 382.12 12.68 105558 86916 3.305E+10 382.10/382.12 369.44 379 378.1 382.35 8
au1201 381.38 12.73 620 480 182011280 381.08/381.46 368.65 379.68 377.44 381.48 2
au1202 381.95 12.6 182 68 25948360 376.87/383.00 369.35 378.8 378.8 382.99 2
au1203 380.99 15.01 74 24 9083600 380.11/383.49 365.98 377.7 377.5 380.99 2
au1204 381 6.73 12 2 762000 377.41/384.99 374.27 381 381 381 2
au1205 382.39 13.46 14 6 2285180 375.81/386.98 368.93 379.5 379.5 382.39 2
au1206 382.5 12.31 1940 1222 465129160 382.38/382.70 370.19 378.11 378.11 383 2
au1207 376.24 6.25 2 6 2276940 376.25/386.99 369.99 375.82 375.82 386.41 2
au1208 369.99   0 0   376.51/389.95 369.99       0
cu1109 66500 -540 28918 3132 1.041E+09 66470/66490 67040 66490 66270 66610 2
cu1110 66360 -630 94402 19880 6.588E+09 66350/66370 66990 66090 65990 66500 2
cu1111 66320 -650 168716 132618 4.391E+10 66310/66320 66970 65980 65960 66460 22
cu1112 66320 -630 25042 6020 1.994E+09 66320/66330 66950 65950 65950 66450 6
cu1201 66410 -510 7416 880 291670500 66360/66400 66920 65850 65850 66800 2
cu1202 66400 -620 4138 630 209036500 66370/66400 67020 66260 66240 66500 10
cu1203 66400 -650 2318 292 96815500 66320/66400 67050 66600 66200 66600 4
cu1204 66450 -750 1260 52 17238800 66250/66450 67200 66370 66260 66450 2
cu1205 66450 -770 976 22 7297300 66350/66680 67220 66440 66170 66480 2
cu1206 66490 -510 1278 54 17910000 66320/66770 67000 66050 66050 66490 2
cu1207 66570 -720 552 16 5311800 66130/66510 67290 65800 65800 66650 2
cu1208 66610 -740 88 4 1327600 66150/66540 67350 66150 66150 66610 2
pb1109 16440 -110 1830 114 46724750 16425/16440 16550 16400 16275 16440 4
pb1110 16600 -85 4458 950 392772000 16580/16595 16685 16420 16410 16600 2
pb1111 16650 -175 804 144 59984000 16650/16680 16825 16405 16405 16730 2
pb1112 16965 55 28 0 0 16760/16950 16910       0
pb1201 16900 -270 14 4 1690000 16900/17000 17170 16900 16900 16900 2
pb1202 17145 0 4 0 0 16685/17435 17145       0
pb1203 16375 0 4 0 0 16760/ 16375       0
pb1204 17050 0 40 0 0 16830/17200 17050       0
pb1205 16730 0 0 0 0 16900/ 16730       0
pb1206 16850 0 2 0 0 16970/17495 16850       0
pb1207 16940 0 0 0 0 17045/ 16940       0
pb1208 16940 0 0 0 0 17050/18165 16940       0
zn1109 16680 -245 18394 3230 269123050 16655/16680 16925 16625 16575 16720 4
zn1110 16745 -205 103398 57006 4.772E+09 16740/16745 16950 16700 16655 16815 16
zn1111 16850 -220 252878 396138 3.336E+10 16850/16855 17070 16850 16740 16935 8
zn1112 16965 -205 33410 12792 1.084E+09 16955/16965 17170 17035 16850 17035 24
zn1201 17040 -215 11958 2904 247250350 17030/17050 17255 16810 16810 17115 8
zn1202 17125 -190 1656 188 16089050 17100/17135 17315 17125 17015 17185 4
zn1203 17160 -245 448 20 1718200 17110/17400 17405 17300 17110 17300 2
zn1204 17395 -145 370 4 347900 17225/17340 17540 17395 17395 17395 4
zn1205 17440 -105 134 4 349000 17390/17510 17545 17460 17440 17460 2
zn1206 17490 -250 96 16 1404100 17380/17645 17740 17565 17405 17760 2
zn1207 17535 -285 30 4 351200 17580/17725 17820 17585 17535 17585 2
zn1208 17820 0 0 0 0 17415/17875 17820       0

(关键字:上海期货交易所)

(责任编辑:00285)