上海期货交易所上午交易行情(10月19日)

2011-10-19 12:18:32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
al1111 16575 45 51016 2558 212676550 16575/16595 16530 16595 16575 16695 10
al1112 16470 55 90468 18168 1500027200 16465/16475 16415 16450 16450 16555 6
al1201 16390 40 49122 8758 719841700 16390/16415 16350 16380 16370 16490 2
al1202 16370 50 25762 1378 112961200 16310/16410 16320 16390 16360 16440 2
al1203 16350 50 7514 870 71449600 16350/16410 16300 16400 16350 16590 20
al1204 16390 55 2460 106 8689300 16360/16450 16335 16430 16365 16435 2
al1205 16415 80 2770 632 51839400 16300/16395 16335 16450 16385 16450 6
al1206 16450 95 1444 78 6403850 16100/16490 16355 16500 16400 16500 2
al1207 16400 5 1600 62 5094800 16400/16500 16395 16455 16400 16530 10
al1208 16400 -5 722 290 23838500 16150/16570 16405 16450 16400 16460 6
al1209 16480 25 262 0 0 16250/16585 16455       0
al1210 16585 185 8 8 661900 16230/16540 16400 16510 16510 16585 4
au1111 342.02 0.09 38 12 4139040 341.72/345.75 341.93 347.37 339.16 347.7 2
au1112 343.41 -1.47 51020 48686 16741031000 343.40/343.42 344.88 343.08 342 345.49 6
au1201 343.46 -1.44 604 586 201715980 342.48/343.90 344.9 344.5 343.23 345.61 2
au1202 345.07 -0.04 212 10 3447060 342.88/349.00 345.11 345.07 344.27 345.07 2
au1203 345.4 0.2 174 24 8277540 340.00/349.99 345.2 344.96 344.76 345.4 2
au1204 345 -0.47 92 26 8971000 344.50/362.73 345.47 344.9 344.9 345.6 8
au1205 344.66 -0.45 86 14 4826340 344.39/349.99 345.11 343.63 343.63 345.48 2
au1206 343.4 -1.9 14652 6648 2288599900 343.18/343.68 345.3 343.75 343.17 345.03 2
au1207 344.67 -1.16 12 4 1373020 340.00/ 345.83 341.84 341.84 344.67 2
au1208 340.22   6 0   / 340.22       0
au1209 346.1   12 0   341.00/349.99 346.1       0
au1210 346.1 -2.5 0 0   / 348.6       0
cu1111 54890 110 32958 6260 1728035400 54800/54900 54780 54990 54850 55520 44
cu1112 54540 -10 175800 285810 78465009300 54530/54550 54550 54810 54510 55300 26
cu1201 54220 -120 183400 298946 81636511600 54220/54230 54340 54520 54200 55000 6
cu1202 54130 -210 31420 11010 3003099600 54100/54500 54340 54400 54130 54970 4
cu1203 54300 -140 9932 1950 531973200 54200/54670 54440 54560 54250 54930 2
cu1204 54570 0 6732 124 33945600 54080/55560 54570 54730 54560 55020 4
cu1205 54500 -30 3528 492 134981400 54000/55200 54530 54660 54500 55100 2
cu1206 54870 30 2920 50 13748400 54050/55200 54840 54840 54760 55240 2
cu1207 55050 60 1342 56 15430800 52770/56370 54990 54940 54940 55440 20
cu1208 55130 130 788 76 20942000 54300/55340 55000 55140 55000 55460 4
cu1209 54900 -50 726 64 17659300 54800/55500 54950 55100 54900 55690 2
cu1210 55050 -70 72 76 20977600 52850/55740 55120 55160 55050 55600 2
pb1111 14580 0 1538 252 91963500 14580/14615 14580 14550 14520 14690 2
pb1112 14500 -80 2010 448 163184250 14500/14565 14580 14660 14485 14660 6
pb1201 14480 -100 418 54 19683750 14475/14645 14580 14550 14480 14655 6
pb1202 14590 25 12 0 0 14545/14670 14565       0
pb1203 14895 0 6 0 0 14510/ 14895       0
pb1204 14560 90 40 6 2181500 /14600 14470 14510 14510 14560 2
pb1205 14540 0 0 0 0 14425/14995 14540       0
pb1206 14475 0 2 0 0 /15050 14475       0
pb1207 14600 0 0 0 0 14495/15100 14600       0
pb1208 14230 0 0 0 0 / 14230       0
pb1209 15160 -345 2 8 3062500 /15300 15505 15465 15160 15465 2
pb1210 15475 200 2 2 773750 /15350 15275 15475 15475 15475 2
zn1111 14715 -30 33740 4934 364686150 14700/14750 14745 14710 14700 14865 12
zn1112 14655 -50 166934 124830 9193454950 14645/14655 14705 14720 14635 14825 72
zn1201 14645 -60 186502 132860 9773819350 14635/14645 14705 14725 14625 14800 8
zn1202 14665 -95 40144 9160 674652250 14660/14670 14760 14750 14650 14815 2
zn1203 14690 -65 10132 1980 146112250 14610/14710 14755 14730 14670 14850 2
zn1204 14780 -10 2426 192 14195900 14060/14750 14790 14790 14750 14890 2
zn1205 14705 -175 1814 706 52395900 14700/14760 14880 14880 14705 14965 2
zn1206 14890 -20 274 6 447100 14800/14940 14910 14900 14890 14920 2
zn1207 14900 85 350 100 7462250 14380/14910 14815 15075 14865 15075 2
zn1208 15040 -85 280 58 4358100 14480/15150 15125 15040 14970 15090 2
zn1209 15085 -70 68 14 1054400 15000/15330 15155 15120 14995 15120 2
zn1210 15120 -35 18 16 1209850 15000/15395 15155 15020 14965 15285 2

(关键字:上海期货交易所)

(责任编辑:00285)