上海期货交易所上午交易行情(12月21日)

2011-12-21 12:27:01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
al1201 16025 120 28118 1048 83989950 16015/16025 15905 16070 15990 16070 2
al1202 15935 120 56204 3342 266376650 15930/15935 15815 15930 15890 15960  
al1203 15830 120 73804 6438 509327800 15825/15830 15710 15835 15775 15850  
al1204 15770 115 57914 3328 262395800 15760/15770 15655 15840 15725 15840  
al1205 15740 95 25474 1032 81245650 15730/15750 15645 15740 15715 15770  
al1206 15740 100 9946 796 62693500 15730/15775 15640 15765 15730 15770  
al1207 15745 85 4002 100 7873350 15715/15750 15660 15745 15710 15765  
al1208 15770 100 1926 46 3628100 15695/15830 15670 15750 15750 15790  
al1209 15770 75 1006 14 1104950 15725/15805 15695 15760 15760 15815  
al1210 15795 95 1430 44 3474300 15510/15880 15700 15800 15785 15800  
al1211 15900 205 100 2 159000 15800/15860 15695 15900 15900 15900  
al1212 15695 0 0   0 15700/15930 15695        
au1201 334.07 4.73 286 12 4007500 / 329.34 333.86 333.86 334.1  
au1202 336.41 5.38 286 38 12759780 335.95/337.44 331.03 336.17 334.12 336.44  
au1203 337.01 5.24 194 16 5384540 331.77/339.20 331.77 335.77 335.77 337.25  
au1204 330.55 0 140     330.00/ 330.55        
au1205 335.49 5.55 220 86 28826360 330.00/337.08 329.94 334.95 334.2 336.66  
au1206 334.74 5.62 101590 48424 16182134700 334.74/334.75 329.12 334 333.03 335.13  
au1207 329.15 0.55 42     /339.00 328.6        
au1208 335.52 5.58 28 8 2684160 / 329.94 335.52 335.52 335.52  
au1209 334.15 4.85 14 8 2669380 / 329.3 332.38 332.38 334.16  
au1210 328.97 -0.27 14     /345.70 329.24        
au1211 328.92 0.01 14     /345.35 328.91        
au1212 332.59 5.11 812 56 18603700 325.11/333.54 327.48 330.69 330.69 332.9  
cu1201 55180 840 30386 4468 1231534000 55110/55190 54340 54760 54760 55280  
cu1202 54980 940 111936 40214 11038216100 54950/54980 54040 55040 54770 55070  
cu1203 54580 970 250518 308140 84039648500 54570/54580 53610 54590 54410 54690  
cu1204 54490 1020 51066 24100 6562678700 54460/54490 53470 54560 54330 54600 2
cu1205 54410 950 17368 3288 894405200 54370/54460 53460 54210 54210 54550  
cu1206 54460 1010 9216 708 192703300 54420/54500 53450 54440 54310 54550  
cu1207 54400 870 2336 184 50063000 54400/54530 53530 54410 54330 54540  
cu1208 54430 990 1732 86 23409500 53580/55990 53440 54460 54380 54570  
cu1209 54540 1050 1362 34 9257200 53800/55030 53490 54500 54240 54540  
cu1210 54490 780 898 14 3816200 50780/56180 53710 54500 54490 54590  
cu1211 54520 1020 326 36 9823000 53500/56680 53500 54740 54450 54740  
cu1212 54470 960 88 36 9811500 54470/54750 53510 54480 54440 54670  
pb1201 15240 135 926 60 22861250 15225/15250 15105 15250 15205 15280  
pb1202 15210 130 1428 100 38028750 15200/15240 15080 15180 15165 15245  
pb1203 15210 125 350 82 31185750 15170/15245 15085 15275 15155 15275  
pb1204 15220 120 114 52 19613750 15150/15295 15100 15000 15000 15250  
pb1205 15235 0 6   0 15150/15335 15235        
pb1206 15335 0 4   0 15195/15470 15335        
pb1207 15305 0 6   0 15260/15600 15305        
pb1208 15185 0 0   0 / 15185        
pb1209 15455 0 2   0 15300/ 15455        
pb1210 15400 0 2   0 15400/15670 15400        
pb1211 15400 0 0   0 / 15400        
pb1212 15400 0 0   0 / 15400        
zn1201 14860 135 20066 2546 189268050 14830/14880 14725 14895 14820 14920  
zn1202 14905 135 92728 23114 1723448200 14895/14905 14770 14900 14865 14975 2
zn1203 14915 145 193114 120288 8975672550 14910/14915 14770 14940 14870 14990 16
zn1204 14935 145 28540 8600 642171450 14935/14940 14790 15000 14895 15005  
zn1205 14960 120 10132 1984 148550800 14945/14995 14840 14980 14930 15040  
zn1206 15020 165 3054 132 9916400 14980/15030 14855 15020 14980 15065  
zn1207 15115 160 320 28 2115050 14700/15140 14955 15070 15055 15135  
zn1208 15165 140 396 10 757800 /15260 15025 15150 15150 15165  
zn1209 15165 130 256 24 1818600 15140/15355 15035 15085 15085 15220  
zn1210 15075 -35 132   0 15115/15450 15110        
zn1211 15295 155 58 8 611450 15260/15330 15140 15280 15280 15295  
zn1212 15030 0 10   0 15010/15850 15030        

(关键字:上海期货交易所)

(责任编辑:00285)