2008年10月上海期货每月行情

2008-10-15 16:26:15
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

al0810	14635	14635	13100	14040	-1360	9070	-6490	14120	22290	153950.12
al0811	14795	14795	13240	14235	-1275	17552	-8460	14250	45190	313693.00
al0812	14905	14905	13405	14370	-1250	48694	-6446	14405	843340	5943655.18
al0901	15025	15025	13510	14510	-1220	40184	20550	14545	342000	2425048.23
al0902	15140	15140	13650	14650	-1175	13150	4846	14705	47968	340036.76
al0903	15260	15500	13770	14795	-1170	16262	778	14815	36596	262112.17
al0904	15345	15600	13630	14895	-1155	3626	726	14890	11218	79845.02
al0905	15380	15380	13955	14915	-1285	936	510	14955	3264	23602.16
al0906	15500	15500	14020	14945	-1235	454	332	15020	1182	8448.00
al0907	15540	15540	14090	14810	-1395	268	24	14960	602	4429.24
al0908	15720	15720	13570	15120	-1255	162	112	15185	368	2732.60
al0909	15735	15995	14950	15225	-1275	22	10	15545	40	313.38
al小计		15995	13100			150380	6492		1354058	9557865.85

au0810				191.00	0.00	18	0	191.04	0	0.00
au0811	196.21	208.84	186.90	194.32	-0.68	6	0	201.58	74	1436.19
au0812	184.35	204.50	184.35	186.55	-7.15	27754	5628	187.03	414806	8146317.85
au0901	184.52	204.80	184.52	186.93	-7.21	304	130	187.52	2218	43213.09
au0902	175.65	206.00	175.65	187.30	11.65	190	182	188.05	2760	52447.00
au0903	180.00	203.09	180.00	188.65	12.95	26	14	188.94	156	2999.35
au0904	194.90	203.70	184.61	188.84	-6.66	6	-10	188.13	54	1030.45
au0905	185.71	203.83	185.71	188.58	-5.61	40	0	189.00	130	2491.20
au0906	186.23	205.89	186.23	188.08	-7.62	2872	1782	188.50	9696	189331.53
au0907	188.97	202.40	187.00	188.78	-17.98	38	-32	189.05	124	2384.50
au0908	185.00	202.73	183.52	202.73	14.94	8	6	201.61	80	1542.17
au0909	186.00	199.94	185.00	187.00	-5.50	224	220	187.19	398	7536.30
au小计		208.84	175.65			31486	7920		430496	8450729.63

cu0810	53820	53820	43300	43850	-12250	4010	-9224	44800	10244	232727.84
cu0811	52290	52290	42560	43580	-10920	30422	-11350	44250	31576	708690.26
cu0812	51210	51210	41690	43150	-10210	62158	-40030	43460	282792	6245639.81
cu0901	50490	50490	41100	42750	-9870	46688	19480	42890	146894	3178924.56
cu0902	50290	50290	40980	42680	-9620	9452	1428	42910	13628	296160.10
cu0903	50200	50200	40860	42530	-9730	6942	1796	42950	7160	155925.91
cu0904	49970	49970	40700	42530	-9610	4254	1010	42850	3852	83835.14
cu0905	50000	50000	40710	42600	-9450	3354	478	42860	1922	41803.22
cu0906	50140	50140	40820	42600	-9600	2006	514	42730	1300	28077.17
cu0907	50030	50030	40730	42800	-9440	826	246	42900	760	16393.99
cu0908				52000	0	180	0	51340	0	0.00
cu0909	50160	50160	50160	50160	-2060	28	0	50160	2	50.16
cu小计		53820	40700			170320	-35652		500130	10988228.16

zn0810	13880	13880	10905	11550	-2490	4280	-2450	11630	10170	59335.90
zn0811	13610	13610	11250	11680	-2520	14856	-12308	11800	45070	270625.84
zn0812	13670	13670	11360	11840	-2400	60700	-2592	11965	622772	3801228.18
zn0901	13720	13720	11500	11945	-2430	44198	29488	12060	215012	1306919.64
zn0902	13800	13800	11300	11985	-2430	3018	2208	12105	6586	40061.00
zn0903	13850	13850	11700	12100	-2300	1068	432	12245	1854	11385.50
zn0904	13880	13880	11500	12245	-2345	582	160	12365	448	2791.08
zn0905	13935	13935	11750	12250	-2245	810	230	12420	1078	6667.85
zn0906	14005	14005	12200	12510	-2085	190	6	12635	278	1782.63
zn0907	14100	14100	11945	12510	-2180	264	184	12610	1330	8161.87
zn0908	14090	14090	11950	12610	-1750	62	50	12460	156	974.10
zn0909	12965	13500	11535	12545	-1535	202	202	12680	3058	19857.33
zn小计		14100	10905			130230	15610		907812	5529790.92