2008年9月上海期货每月行情

2008-09-16 15:40:54
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

al0809	17440	17450	15755	15825	-1575	11060	-8380	15900	21470	178089.10
al0810	17565	17600	15915	15915	-1655	23406	-3786	16020	29996	253044.74
al0811	17705	17765	16060	16060	-1670	40160	1498	16210	575652	4896160.36
al0812	17850	17900	16200	16200	-1675	37042	20702	16325	139458	1182362.60
al0901	17900	18030	16340	16340	-1675	11152	5194	16430	25622	220002.92
al0902	18165	18165	16470	16475	-1705	8104	1474	16565	6880	59717.99
al0903	18245	18285	16600	16600	-1690	13762	1618	16720	8014	69695.67
al0904	18395	18395	16690	16690	-1725	1966	1536	16725	3408	29247.24
al0905	18615	18615	16800	16800	-1940	358	92	16820	454	3974.35
al0906	18485	18790	16900	16900	-1930	112	66	16955	170	1505.25
al0907	18495	18750	16990	16990	-1690	212	178	17125	502	4488.04
al0908	18610	18890	17275	17275	-1865	12	12	17275	36	329.36
al小计		18890	15755			147346	20204		811662	6898617.59

au0810	180.00	180.00	176.05	178.39	-3.21	26	-2	177.59	14	249.84
au0811	184.99	184.99	167.06	172.00	-12.99	16	4	172.04	386	6786.45
au0812	185.00	185.18	168.40	172.90	-12.54	32120	4270	172.74	230516	4045010.49
au0901	186.65	186.65	169.43	173.30	-11.75	106	40	173.01	422	7358.85
au0902	178.84	178.84	171.65	171.65	-15.55	8	2	171.65	8	141.63
au0903	181.00	181.00	173.50	174.70	-8.80	12	-2	174.84	16	281.86
au0904	185.68	185.68	173.30	174.80	-11.08	22	-10	174.03	18	322.78
au0905	185.88	187.10	174.00	174.30	-10.68	46	0	175.21	48	861.67
au0906	185.10	186.66	170.96	174.20	-11.86	716	230	174.67	972	17232.65
au0907				188.80	0.00	4	0	188.80	0	0.00
au0908	187.58	187.58	173.20	175.01	-11.73	8	0	175.01	46	833.54
au小计		187.58	167.06			33084	4532		232446	4079079.77

cu0809	59750	59910	56600	56600	-3310	2620	-7434	57360	18624	544396.23
cu0810	59370	59610	54990	54990	-4380	28060	-8530	55540	61028	1740098.98
cu0811	58600	58840	53930	53930	-4740	71182	-25090	54530	1067674	30154617.47
cu0812	58130	58490	53180	53180	-5200	95530	72808	53710	670250	18350329.63
cu0901	58040	58320	52700	52700	-5520	18052	12764	53150	52682	1433672.35
cu0902	57910	58050	52440	52440	-5760	4622	2642	52770	7850	213236.63
cu0903	58000	58000	52350	52350	-5720	4098	2126	52710	5232	141554.73
cu0904	57850	57850	52320	52320	-5680	2698	1326	52780	2688	72995.98
cu0905	57700	57750	52270	52270	-5730	2882	1958	52650	3282	88855.94
cu0906	57720	57720	52270	52270	-5630	1116	682	52580	1274	34359.93
cu0907	56900	57440	52330	52330	-5640	438	276	52760	678	18323.49
cu0908	57000	57000	51800	51920	-6410	86	64	52030	142	3765.20
cu小计		59910	51800			231384	53592		1891404	52796206.56

znefp		14370	14370			0	0		20	0.00
zn0809	14320	14620	13620	13740	-450	2070	-730	13915	4150	29307.45
zn0810	14345	14520	13680	13770	-485	15168	-12634	13805	25926	183368.86
zn0811	14330	14580	13735	13780	-480	61172	-33482	13870	1248264	8856713.06
zn0812	14330	14575	13770	13770	-510	46030	32746	13875	300150	2116535.64
zn0901	14400	14595	13775	13800	-495	6708	2954	13900	17326	122725.22
zn0902	14515	14800	13780	13850	-430	388	78	13915	582	4146.63
zn0903	14495	14950	13850	13890	-405	710	166	13955	870	6175.39
zn0904	14495	14550	13850	13900	-460	428	56	13965	246	1756.90
zn0905	14550	14615	13860	13965	-435	654	14	14040	658	4695.39
zn0906	14560	14620	13825	14000	-320	178	-10	14005	112	799.30
zn0907	14200	14200	13730	14055	175	56	8	14125	24	169.56
zn0908	14255	14360	13810	14150	-550	12	4	14080	18	127.64
zn小计		14950	13620			133574	-10830		1598326	11326521.05