上海期货交易所上午交易行情(11月17日)

2011-11-17 12:19:40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

al1112

16090

-15

34936

1986

159678850

16080/16090

16105

16080

16065

16120

2

al1201

16135

-20

77652

6934

559072450

16130/16135

16155

16155

16095

16175

2

al1202

16180

-20

63126

5654

457111050

16180/16190

16200

16195

16140

16210

20

al1203

16260

-25

22860

2704

219638750

16235/16270

16285

16270

16220

16290

2

al1204

16325

-10

3738

658

53674000

16325/16345

16335

16340

16300

16340

2

al1205

16405

-30

2938

14

1147700

16400/16445

16435

16365

16365

16410

2

al1206

16500

-25

1746

42

3466650

16460/16625

16525

16515

16485

16525

2

al1207

16580

-5

1624

26

2154100

16545/16655

16585

16595

16490

16650

10

al1208

16650

0

1114

0

0

16600/16900

16650

 

 

 

0

al1209

16700

-45

392

10

835000

16660/17000

16745

16700

16700

16700

10

al1210

16735

-80

1044

2

167350

16730/17040

16815

16735

16735

16735

2

al1211

16900

0

0

0

0

16770/16865

16900

 

 

 

0

au1112

361.49

-2.34

3602

444

160358000

360.84/361.57

363.83

361.78

360.39

362.1

2

au1201

362.5

-1.78

600

146

52856640

361.50/364.42

364.28

362.38

361.35

362.77

2

au1202

363.07

-1.87

236

48

17376520

360.00/369.00

364.94

362.81

360

363.07

2

au1203

363.58

0.17

178

0

 

360.00/369.00

363.41

 

 

 

0

au1204

362.29

-1.73

146

2

724580

355.00/369.00

364.02

362.29

362.29

362.29

2

au1205

362.09

-0.46

208

10

3622940

361.00/369.00

362.55

362.53

361.79

362.53

2

au1206

361.99

-1.96

66282

30196

10918567220

361.97/362.00

363.95

362.31

360.86

362.6

2

au1207

361.88

 

16

0

 

358.20/378.00

361.88

 

 

 

0

au1208

362.4

-2.41

34

4

1449700

361.55/365.24

364.81

362.45

362.4

362.45

2

au1209

364.94

 

8

0

 

355.00/378.00

364.94

 

 

 

0

au1210

361.44

-5.94

8

8

2898300

361.00/369.00

367.38

362.57

361.44

362.57

2

au1211

368.74

 

0

0

 

355.00/378.00

368.74

 

 

 

0

cu1112

57500

0

36144

6178

1754835200

57500/57590

57500

57480

56300

57570

30

cu1201

57170

-40

151006

356798

1.00682E+11

57170/57180

57210

56980

55920

57200

44

cu1202

56980

30

189914

448086

1.25804E+11

56980/56990

56950

56800

55610

56990

854

cu1203

56820

-230

35718

16312

4568843800

56810/56870

57050

56620

55510

56850

2

cu1204

56820

-90

10532

3216

898116200

56750/57210

56910

56770

55570

56820

2

cu1205

56900

-160

6490

1764

495106600

56900/57000

57060

56700

55690

56900

2

cu1206

56730

-310

3974

482

135602000

56020/57920

57040

56840

55820

56850

2

cu1207

57140

-50

1868

66

18598200

56880/58170

57190

56920

55990

57150

2

cu1208

56820

-480

1368

184

51963100

55420/57560

57300

57000

56000

57000

4

cu1209

57000

-310

1014

104

29384400

56200/58000

57310

57000

56060

57000

2

cu1210

57280

180

650

80

22602500

56300/58670

57100

56660

56120

57280

2

cu1211

57000

0

4

0

0

54880/58860

57000

 

 

 

0

fu1112

4854

3

6020

260

12596800

4844/4857

4851

4841

4840

4854

40

fu1202

4951

-1

26

16

3958500

4930/4952

4952

4940

4940

4951

2

fu1203

5010

-2

528

60

15034100

5006/5025

5012

5003

5003

5026

2

fu1204

5084

0

2

0

0

/

5084

 

 

 

0

fu1205

4964

0

6

0

0

4890/5061

4964

 

 

 

0

fu1206

5054

0

0

0

0

/

5054

 

 

 

0

fu1207

5054

0

0

0

0

/5660

5054

 

 

 

0

fu1208

5054

0

0

0

0

/

5054

 

 

 

0

fu1209

5217

0

0

0

0

/

5217

 

 

 

0

fu1210

5200

-2

6

12

3030700

4901/5201

5202

4891

4891

5200

4

fu1211

5202

0

0

0

0

/

5202

 

 

 

0

pb1112

15400

70

1348

108

41255250

15360/15395

15330

15385

15205

15400

6

pb1201

15375

70

1610

258

98562500

15360/15375

15305

15295

15170

15400

2

pb1202

15200

0

64

0

0

15240/15490

15200

 

 

 

0

pb1203

15475

0

16

0

0

/

15475

 

 

 

0

pb1204

15450

-60

80

0

0

/15600

15510

 

 

 

0

pb1205

15660

0

0

0

0

/

15660

 

 

 

0

pb1206

15695

145

4

0

0

15405/15800

15550

 

 

 

0

pb1207

15800

0

4

0

0

15410/

15800

 

 

 

0

pb1208

15275

55

2

2

763750

15330/

15220

15275

15275

15275

2

pb1209

15135

0

2

0

0

15400/

15135

 

 

 

0

pb1210

16050

0

0

0

0

/

16050

 

 

 

0

pb1211

16050

-285

0

0

0

/

16335

 

 

 

0

rb1112

4351

-24

200

0

0

4360/4428

4375

 

 

 

0

rb1201

4278

26

155652

23486

999868640

4277/4279

4252

4250

4241

4278

2

rb1202

4267

13

920

96

4085200

4251/4270

4254

4254

4251

4267

2

rb1203

4233

4

262

2

84660

4235/4287

4229

4233

4233

4233

2

rb1204

4220

-2

528

16

674860

4224/4235

4222

4223

4192

4229

2

rb1205

4174

14

667896

519202

21545101160

4172/4174

4160

4150

4130

4175

110

rb1206

4182

2

500

44

1837220

4058/4217

4180

4173

4170

4182

2

rb1207

4153

0

50

0

0

4163/4241

4153

 

 

 

0

rb1208

4190

0

86

0

0

4162/4232

4190

 

 

 

0

rb1209

4184

21

226

26

1083180

4166/4184

4163

4140

4140

4184

2

rb1210

4135

10

12658

672

27690060

4130/4138

4125

4115

4105

4135

2

rb1211

4130

0

0

0

0

4115/4197

4130

 

 

 

0

ru1201

26020

345

75724

137538

17666745250

26010/26020

25675

25780

25400

26030

42

ru1203

26100

235

6720

498

64209100

25920/26200

25865

25820

25565

26100

4

ru1204

26105

185

698

20

2574650

26075/26500

25920

25450

25450

26105

4

ru1205

25860

530

232356

902024

1.14861E+11

25865/25870

25330

25330

25025

25895

106

ru1206

25455

170

1658

402

50489250

25185/25490

25285

25055

24815

25455

2

ru1207

25460

570

312

66

8345500

23755/26375

24890

24930

24805

25460

2

ru1208

25225

165

26

0

0

23755/26555

25060

 

 

 

0

ru1209

25600

205

530

46

11629000

25145/25840

25395

25150

25055

25600

2

ru1210

25270

-125

30

4

1010400

25255/26905

25395

25250

25250

25270

2

ru1211

25930

560

0

0

0

24850/26205

25370

 

 

 

0

wr1112

4312

0

0

0

0

/4559

4312

 

 

 

0

wr1201

4111

0

12

0

0

3953/4157

4111

 

 

 

0

wr1202

4061

0

0

0

0

3968/

4061

 

 

 

0

wr1203

4086

0

2

0

0

4086/4282

4086

 

 

 

0

wr1204

4084

0

0

0

0

4004/4289

4084

 

 

 

0

wr1205

4125

-33

2

0

0

4113/4177

4158

 

 

 

0

wr1206

4099

0

22

0

0

4045/4119

4099

 

 

 

0

wr1207

4091

0

6

0

0

4032/4124

4091

 

 

 

0

wr1208

4133

0

0

0

0

4016/4245

4133

 

 

 

0

wr1209

4136

0

0

0

0

3952/4235

4136

 

 

 

0

wr1210

4104

0

0

0

0

3955/4210

4104

 

 

 

0

wr1211

4104

0

0

0

0

3999/4200

4104

 

 

 

0

zn1112

15245

35

25280

2458

186456500

15020/15280

15210

15290

15065

15365

2

zn1201

15250

50

149376

119734

9079391500

15250/15255

15200

15285

15050

15315

4

zn1202

15260

50

144172

98772

7492052950

15255/15265

15210

15260

15060

15300

2

zn1203

15255

65

37938

5924

449706800

15255/15275

15190

15300

15065

15300

2

zn1204

15300

65

6660

244

18564900

15190/15320

15235

15315

15110

15335

4

zn1205

15345

100

4170

702

53517150

15340/15350

15245

15310

15125

15350

2

zn1206

15310

30

2074

36

2753650

15280/15430

15280

15290

15280

15310

2

zn1207

15385

30

322

10

765400

15400/15485

15355

15255

15255

15385

2

zn1208

15495

15

294

12

926700

15435/16400

15480

15420

15420

15495

4

zn1209

15420

-60

198

10

771750

15235/15700

15480

15445

15420

15445

2

zn1210

15425

-35

132

18

1391850

15130/15880

15460

15355

15355

15665

2

zn1211

15460

-130

0

0

0

15360/

15590

 

 

 

0

(关键字:上海期货交易所)

(责任编辑:00570)