上海期货交易所上午交易行情(12月6日)

2011-12-6 12:12:01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 16165 -60 18740 760 61457250 16165/16170 16225 16205 16150 16220 20
al1201 16220 -55 41566 1848 149891100 16205/16220 16275 16230 16175 16245 2
al1202 16170 -70 72412 7096 573882350 16165/16170 16240 16195 16010 16210 20
al1203 16140 -80 64336 6368 514321250 16140/16145 16220 16190 16100 16195 2
al1204 16155 -75 30618 1608 129950650 16150/16160 16230 16205 16125 16205 110
al1205 16160 -75 5128 412 33303750 16160/16200 16235 16150 16125 16205 2
al1206 16180 -90 2484 300 24268350 16170/16195 16270 16185 16170 16210 70
al1207 16200 -80 2118 290 23489750 16185/16280 16280 16205 16190 16225 80
al1208 16225 -65 1250 2 162250 16000/16270 16290 16225 16225 16225 2
al1209 16265 -135 504 40 3254450 16255/16350 16400 16300 16250 16300 2
al1210 16300 -80 1128 32 2610800 16265/16350 16380 16360 16300 16360 2
al1211 16330 -95 52 46 3757600 16290/16330 16425 16385 16330 16385 6
au1112 354.56 -5 684 18 6372480 353.87/355.87 359.56 353.76 353.76 354.56 6
au1201 355.27 -5.02 300 44 15639300 354.80/355.77 360.29 355.8 354.79 355.8 2
au1202 356.32 -5.14 264 30 10711100 355.51/356.33 361.46 361.61 355.76 361.61 2
au1203 362 0.49 172 0   355.58/357.59 361.51       0
au1204 356.13 -4.66 144 6 2137720 356.12/357.11 360.79 356.61 356.12 356.61 2
au1205 355.18 -5.57 204 52 18486700 355.20/355.89 360.75 355.2 355 356.2 2
au1206 353.89 -5.39 80676 30164 10681473720 353.88/353.90 359.28 354.54 353.5 354.88 2
au1207 359.02 -0.75 58 0   341.87/359.90 359.77       0
au1208 355.71 -3.79 26 4 1422840 341.57/377.46 359.5 355.71 355.71 355.71 2
au1209 359.53   8 0   345.00/ 359.53       0
au1210 354.2 -4.8 6 2 708400 341.07/376.95 359 354.2 354.2 354.2 2
au1211 358.11   10 0   348.11/ 358.11       0
cu1112 57810 -560 14850 1880 544282000 57750/57950 58370 58050 57660 58050 10
cu1201 57640 -580 50190 5740 1655129700 57610/57650 58220 57700 57410 57850 2
cu1202 57430 -630 216440 303052 87066405000 57430/57440 58060 57380 57210 57650 34
cu1203 57280 -660 87252 59322 16997010600 57280/57320 57940 57230 57050 57490 4
cu1204 57250 -710 18648 2080 595940800 57220/57300 57960 57320 57060 57460 4
cu1205 57300 -640 9576 1276 365557800 57250/57460 57940 57400 57080 57480 2
cu1206 57400 -520 6830 442 126383200 57200/58000 57920 57900 56000 57900 2
cu1207 57390 -610 2010 26 7454800 57280/57900 58000 57530 57180 57530 2
cu1208 57450 -550 1594 38 10885300 57350/57710 58000 57430 57200 57500 2
cu1209 58000 10 1162 0 0 57270/57520 57990       0
cu1210 57550 -660 708 34 9777900 57410/57830 58210 57500 57400 57620 6
cu1211 57640 -550 268 12 3450600 57420/57640 58190 57440 57440 57640 2
pb1112 15605 -115 430 0 0 15490/15610 15720       0
pb1201 15565 -70 2324 188 73135500 15550/15570 15635 15600 15510 15600 2
pb1202 15580 -40 726 62 24085750 15515/15575 15620 15550 15510 15580 2
pb1203 15630 20 66 0 0 15415/15605 15610       0
pb1204 15555 -160 82 2 777750 15495/15610 15715 15555 15555 15555 2
pb1205 15775 0 2 0 0 15455/15680 15775       0
pb1206 15615 0 4 0 0 15400/15900 15615       0
pb1207 15740 0 4 0 0 15500/15990 15740       0
pb1208 15805 0 0 0 0 / 15805       0
pb1209 15800 0 2 0 0 15500/ 15800       0
pb1210 16000 0 2 0 0 15700/16000 16000       0
pb1211 16000 0 0 0 0 /16200 16000       0
zn1112 15630 -60 6100 250 19512750 15600/15620 15690 15590 15590 15650 30
zn1201 15625 -70 37364 3594 280539100 15570/15645 15695 15600 15515 15660 2
zn1202 15640 -85 165990 122436 9564235200 15640/15645 15725 15565 15545 15695 2
zn1203 15655 -95 92136 23846 1865584350 15655/15660 15750 15635 15565 15720 2
zn1204 15685 -80 10918 818 64074600 15665/15750 15765 15650 15605 15735 4
zn1205 15720 -70 5472 456 35784050 15690/15720 15790 15620 15620 15980 12
zn1206 15735 -80 2296 104 8181200 15720/15800 15815 15790 15650 15790 2
zn1207 15820 -75 292 26 2052150 15780/16300 15895 15770 15770 15820 2
zn1208 15865 -35 336 12 950100 15560/15885 15900 15775 15775 15865 2
zn1209 15855 -110 210 6 474150 15765/16400 15965 15755 15755 15855 2
zn1210 15940 -40 130 12 955400 15660/16040 15980 15945 15885 15945 2
zn1211 15990 -25 18 2 159900 15960/15995 16015 15990 15990 15990 2

(关键字:上海期货交易所)

(责任编辑:00285)