上海期货交易所上午交易行情(10月14日)

2011-10-14 12:05:12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
al1110 16865 -65 18910 2050 173299750 16855/16865 16930 17080 16815 17080 10
al1111 16750 -60 58778 2398 200994650 16730/16745 16810 16720 16700 16800 8
al1112 16610 -80 94604 14622 1216577200 16610/16615 16690 16610 16550 16675 20
al1201 16520 -80 45320 3220 266368350 16515/16525 16600 16510 16460 16580 2
al1202 16455 -70 25210 688 56731750 16450/16465 16525 16445 16445 16515 2
al1203 16450 -75 8324 180 14836200 16405/16475 16525 16505 16450 16505 2
al1204 16450 -90 2326 86 7075350 16425/16490 16540 16535 16450 16535 80
al1205 16455 -90 2702 32 2635700 16385/16510 16545 16545 16400 16545 2
al1206 16505 -65 1296 4 330050 16310/16800 16570 16500 16500 16505 2
al1207 16530 -70 1402 2 165300 16490/16605 16600 16530 16530 16530 2
al1208 16505 -100 512 58 4790400 16470/16600 16605 16505 16500 16555 4
al1209 16485 -150 214 2 164850 16480/16670 16635 16485 16485 16485 2
au1110 335 -1.69 0 0   / 336.69       0
au1111 347.73 -0.06 44 0   344.62/363.39 347.79       0
au1112 345.12 -1.77 53304 33606 11586492260 345.10/345.13 346.89 344.17 343.54 345.35 24
au1201 345.35 -2.23 528 210 72495480 345.10/346.18 347.58 344.12 344.12 345.78 2
au1202 344.96 -1.84 94 2 689920 344.95/349.00 346.8 344.96 344.96 344.96 2
au1203 345.38   60 0   340.00/349.90 345.38       0
au1204 345.48 -0.41 16 4 1381920 333.00/349.90 345.89 345.48 345.48 345.48 4
au1205 345.94 -0.65 24 2 691880 345.00/349.00 346.59 345.94 345.94 345.94 2
au1206 345.41 -2.06 10010 2732 943575960 345.24/345.41 347.47 343.8 343.8 345.88 2
au1207 346.62   14 0   341.03/352.19 346.62       0
au1208 342.94   6 0   341.03/351.75 342.94       0
au1209 345.5 -1.18 18 6 2074000 341.03/349.89 346.68 346 345.5 346 4
cu1110 55300 270 9510 2480 686049500 55260/55300 55030 51730 51730 55480 10
cu1111 55180 230 38838 5862 1619666600 55100/55240 54950 54560 54560 55540 14
cu1112 55000 240 230898 412164 113436592600 54990/55000 54760 54400 54400 55380 132
cu1201 54920 190 108670 113880 31308217100 54930/54950 54730 54400 54360 55290 12
cu1202 54990 230 23512 3346 920381000 54880/54990 54760 54420 54390 55300 2
cu1203 55000 140 9026 500 137868800 54950/55100 54860 54720 54350 55400 2
cu1204 55150 140 6350 170 46986100 54950/56150 55010 54800 54800 55550 4
cu1205 55200 130 3094 304 84242000 55150/55550 55070 54950 54950 55620 10
cu1206 55360 -60 2846 76 21116700 55330/56000 55420 55170 55170 55700 2
cu1207 55510 60 1272 126 35107100 55200/55950 55450 55850 55420 55950 2
cu1208 55620 -40 790 42 11720600 55300/56760 55660 55900 55500 56000 2
cu1209 55830 250 566 44 12298600 55600/56270 55580 55750 55590 56190 8
pb1110 14900 10 684 38 14157000 14800/14920 14890 14900 14890 14950 8
pb1111 14900 -35 2148 270 100864000 14900/14930 14935 14900 14900 14980 2
pb1112 14935 -55 1398 258 96444000 14905/14945 14990 14970 14910 15000 2
pb1201 14940 -100 274 40 14984250 14900/14990 15040 15040 14935 15040 2
pb1202 15030 -170 10 6 2255750 /15185 15200 15050 15030 15050 2
pb1203 15330 0 6 0 0 14950/15300 15330       0
pb1204 15195 -20 40 0 0 /15200 15215       0
pb1205 15455 0 0 0 0 / 15455       0
pb1206 15390 0 2 0 0 /15600 15390       0
pb1207 15525 0 0 0 0 / 15525       0
pb1208 15130 0 0 0 0 / 15130       0
pb1209 15130 0 0 0 0 / 15130       0
zn1110 15180 -5 11710 1040 79160000 15170/15195 15185 15200 15180 15280 40
zn1111 15180 20 44146 5808 442322450 15175/15200 15160 15150 15110 15350 40
zn1112 15180 10 195754 144244 10972539150 15175/15180 15170 15080 15075 15370 80
zn1201 15215 10 131676 56838 4330483900 15210/15215 15205 15100 15080 15305 36
zn1202 15250 0 23154 9506 726353150 15235/15250 15250 15200 15145 15345 2
zn1203 15305 -20 6018 600 45999050 15260/15335 15325 15250 15250 15425 2
zn1204 15360 -15 888 68 5236750 15355/15390 15375 15385 15360 15465 2
zn1205 15415 -45 686 44 3402200 15410/15525 15460 15440 15410 15520 2
zn1206 15485 -55 208 42 3278900 15310/15650 15540 15660 15485 15665 4
zn1207 15595 15 416 60 4686500 15500/15880 15580 15670 15590 15685 2
zn1208 15695 20 188 22 1728550 15620/15940 15675 15845 15680 15845 2
zn1209 15720 10 72 10 789850 15700/16100 15710 15875 15720 15875 2

(关键字:上海期货交易所)

(责任编辑:00285)