2008年7月上海期货每月行情

2008-07-15 15:22:53
来源：铝信

品种	月开盘价	最高价	最低价	月收盘价	涨跌	持仓量	持仓变化	月末结算价	成交量	成交额

al0807	18735	19500	18720	19120	390	10000	-11332	19200	31492	302211.72
al0808	18910	19700	18905	19295	350	23738	-8454	19375	48398	468763.53
al0809	19110	19920	19095	19465	320	66630	14158	19565	616982	6047502.94
al0810	19290	20055	19270	19615	310	29450	16514	19705	87304	861931.62
al0811	19460	20195	19440	19690	230	12118	4274	19780	22048	218507.38
al0812	19605	20290	19600	19715	80	13260	6876	19820	26268	261150.58
al0901	19750	20350	19685	19700	-85	8798	3946	19810	17346	172482.66
al0902	19910	20450	19745	19750	-190	9470	5728	19825	18266	182278.66
al0903	19985	20650	19305	19760	-215	8644	7478	19835	18178	182107.90
al0904	20105	20605	19800	19800	-250	390	376	19855	952	9491.58
al0905	20200	20850	19810	19900	-90	88	72	19900	284	2869.00
al0906	20200	20800	19900	19900	50	60	58	19965	396	4011.62
al小计		20850	18720			182646	39694		887914	8713309.18

au0807	202.00	212.80	202.00	212.80	10.20	228	-42	205.48	60	1240.98
au0808	203.35	212.98	201.98	212.98	8.28	326	-198	212.45	544	11248.45
au0809	204.23	217.54	198.49	213.83	8.07	92	-12	211.02	348	7200.28
au0810	207.00	212.95	202.53	212.95	7.07	36	-6	212.95	32	661.62
au0811	204.80	215.00	203.50	212.02	6.22	26	-2	211.89	38	797.66
au0812	204.50	213.93	202.66	213.93	8.22	31492	4612	213.34	146562	3043273.62
au0901	204.90	214.00	200.23	214.00	8.50	70	-8	213.74	152	3154.21
au0902	205.50	207.30	203.96	203.96	-1.14	8	-2	203.96	18	370.86
au0903	206.50	208.00	204.28	208.00	2.05	12	-2	208.00	18	370.90
au0904	209.00	209.00	204.00	208.00	2.60	36	4	208.00	14	287.40
au0905	209.00	214.20	204.00	214.20	8.60	40	24	214.04	54	1126.02
au0906	210.94	214.50	204.00	214.50	8.50	32	28	214.19	48	1008.54
au小计		217.54	198.49			32398	4396		147888	3070740.55

cu0807	63200	64800	62150	63000	-350	5290	-7420	63120	16560	523520.25
cu0808	63200	64990	62100	62700	-790	27174	-16714	62770	37966	1204163.63
cu0809	63100	64830	62010	62540	-890	66762	-3898	62580	506054	15983063.53
cu0810	63130	64690	62000	62370	-940	23394	11582	62410	66770	2102299.24
cu0811	63200	64640	61600	62340	-860	7140	4698	62440	8844	277806.87
cu0812	62800	64580	61850	62280	-810	3640	390	62230	1854	58284.01
cu0901	62850	64840	61860	62240	-610	776	88	62390	528	16603.09
cu0902	62650	64180	61830	62170	-550	312	32	62210	162	5099.37
cu0903	62200	63860	61800	62350	140	168	-14	62350	276	8641.27
cu0904	62200	64100	61520	62130	-590	166	16	62290	58	1813.59
cu0905	62400	64200	61600	62100	-290	48	44	62100	162	5080.71
cu0906	62400	64750	61850	62100	-40	12	10	62020	66	2069.25
cu小计		64990	61520			134882	-11186		639300	20188444.81

zn0807	16300	16870	15000	16870	670	1310	-2240	16325	5490	43553.18
zn0808	16175	16455	14985	15810	-450	16024	-24690	15860	46606	364754.14
zn0809	16185	16385	14890	15715	-540	103806	-12852	15785	1707662	13314134.30
zn0810	16180	16370	14915	15700	-530	44604	27900	15775	186414	1458697.07
zn0811	16165	16300	14950	15700	-530	3260	1916	15800	11608	90337.08
zn0812	16200	16300	15000	15720	-575	2392	294	15775	1608	12631.60
zn0901	16240	16350	15020	15750	-490	940	182	15830	2530	19774.81
zn0902	16080	16715	14980	15795	-475	216	52	15835	334	2616.63
zn0903	16340	16385	15125	15800	-535	446	120	15865	814	6374.99
zn0904	16565	16565	15120	15800	-480	340	106	15805	588	4598.98
zn0905	16575	16575	15300	15820	-630	190	44	15935	296	2347.87
zn0906	16020	16440	15300	15890	-670	56	54	15960	158	1246.57
zn小计		16870	14890			173584	-9114		1964108	15321067.22