上海期货交易所上午交易行情(8月22日)

2011-8-22 12:11:43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 17510 95 47074 2768 242500550 17500/17510 17415 17520 17495 17555 40
al1110 17330 85 102802 5974 518183450 17325/17330 17245 17355 17310 17380 2
al1111 17230 60 119618 42418 3.661E+09 17230/17235 17170 17250 17220 17295 20
al1112 17180 65 74756 4004 344493350 17180/17185 17115 17220 17155 17240 8
al1201 17140 65 22314 1116 95878600 17145/17155 17075 17165 17135 17215 2
al1202 17140 90 11676 384 32947200 17130/17140 17050 17130 17130 17190 2
al1203 17130 85 3478 174 14920600 17120/17150 17045 17125 17125 17180 2
al1204 17115 70 1032 34 2910750 17100/17175 17045 17185 17080 17185 2
al1205 17100 80 2038 42 3595650 17100/17130 17020 17130 17100 17150 4
al1206 17195 150 680 90 7719300 17035/17130 17045 17055 17055 17250 20
al1207 17115 105 718 10 855250 17100/17145 17010 17050 17050 17150 4
al1208 17155 0 10 0 0 17100/17160 17155       0
au1109 382.66 1.09 22 0   384.03/390.22 381.57       0
au1110 382.78 2.96 40 2 765560 384.19/387.23 379.82 382.78 382.78 382.78 2
au1111 385.79 5.76 188 276 106640520 384.23/385.90 380.03 383.5 382.32 387.16 2
au1112 387.3 5.93 106076 114240 4.416E+10 387.30/387.31 381.37 387.71 384.67 389.31 6
au1201 386.74 6.15 716 708 273739460 386.84/387.30 380.59 387.74 384.52 390.79 2
au1202 386.85 5.19 194 84 32210280 387.00/388.66 381.66 382.82 381.3 386.85 2
au1203 385.5 7.02 76 16 6193400 382.34/391.82 378.48 388 384.5 388 2
au1204 385.89 4.89 12 4 1544380 382.11/392.59 381 386.3 385.89 386.3 2
au1205 386 5.14 14 4 1543200 380.39/389.86 380.86 385.6 385.6 386 2
au1206 388.1 6.43 2354 1182 458266340 387.71/388.30 381.67 388.8 385.83 390.01 2
au1207 376.24 -3.25 2 0   380.78/388.63 379.49       0
au1208 379.49   0 0   382.26/392.39 379.49       0
cu1109 66700 300 27896 3030 1.013E+09 66680/66700 66400 66590 66530 67030 32
cu1110 66620 360 88450 18684 6.24E+09 66610/66620 66260 66550 66420 67020 4
cu1111 66560 360 167134 122910 4.101E+10 66550/66570 66200 66350 66350 66980 24
cu1112 66500 290 30034 9360 3.122E+09 66510/66540 66210 66400 66380 66930 52
cu1201 66580 330 7576 468 156204600 66520/66580 66250 66300 66300 67000 2
cu1202 66610 300 4534 224 74817600 66500/66660 66310 66580 66580 66990 2
cu1203 66660 360 2394 24 8017300 66550/66710 66300 66720 66660 66870 2
cu1204 66980 710 1290 2 669800 66390/66960 66270 66980 66980 66980 2
cu1205 66710 420 992 30 10031400 66540/66740 66290 66780 66710 67040 2
cu1206 66680 360 1302 8 2674600 66560/66770 66320 66900 66680 66940 2
cu1207 66930 630 586 12 4017900 66480/66800 66300 67000 66930 67000 6
cu1208 66830 520 130 44 14706000 66480/66800 66310 67000 66830 67000 4
pb1109 16550 145 1648 120 49644250 16500/16560 16405 16560 16505 16560 2
pb1110 16680 135 4200 676 282197500 16685/16695 16545 16680 16635 16730 2
pb1111 16775 120 788 52 21845250 16760/16790 16655 16780 16770 16825 2
pb1112 16910 0 28 0 0 16875/17265 16910       0
pb1201 17200 215 52 22 9468250 17025/17205 16985 17280 17180 17280 2
pb1202 16960 0 4 0 0 17000/17575 16960       0
pb1203 16195 0 4 0 0 17165/ 16195       0
pb1204 17050 0 40 0 0 17050/17495 17050       0
pb1205 16730 0 0 0 0 17055/ 16730       0
pb1206 16665 0 2 0 0 17140/17595 16665       0
pb1207 16755 0 0 0 0 17220/ 16755       0
pb1208 16755 0 0 0 0 17230/18365 16755       0
zn1109 16720 70 18142 1190 100340400 16715/16750 16650 16760 16715 16915 4
zn1110 16810 80 94650 32648 2.765E+09 16800/16810 16730 16830 16765 17005 2
zn1111 16915 85 244684 270386 2.304E+10 16915/16920 16830 16920 16880 17125 46
zn1112 17025 90 35004 10438 894437850 17025/17030 16935 17030 16980 17205 2
zn1201 17105 90 12584 2042 175853850 17105/17110 17015 17200 17065 17295 2
zn1202 17200 105 1704 124 10735450 17150/17225 17095 17290 17155 17385 2
zn1203 17160 -20 448 0 0 17215/17375 17180       0
zn1204 17395 0 370 0 0 17280/17485 17395       0
zn1205 17520 95 134 10 879150 17440/17535 17425 17630 17520 17630 2
zn1206 17700 150 92 32 2834150 17500/17625 17550 17840 17585 17840 2
zn1207 17590 20 30 0 0 17600/17760 17570       0
zn1208 17570 0 0 0 0 17470/18040 17570       0

(关键字:上海期货交易所)

(责任编辑:00285)