2008年11月上海期货每月行情

2008-11-17 16:00:46
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

al0811	13960	14065	13300	13560	-140	7890	-2140	13460	15300	104079.60
al0812	14015	14150	13300	13620	-260	17618	-5478	13555	23842	163007.16
al0901	14155	14220	13310	13710	-195	67764	-13490	13640	1459950	10056126.66
al0902	14250	14315	13400	13790	-190	39000	13052	13710	188180	1297300.36
al0903	14230	14440	13500	13850	-235	29220	6142	13770	61000	422245.05
al0904	14250	14425	13570	13895	-225	9356	2776	13775	26320	183085.65
al0905	14300	14525	13600	13950	-260	7714	4752	13820	22012	153017.32
al0906	14880	14880	13650	13875	-435	2012	904	13890	4158	29081.76
al0907	14635	14635	13840	14000	-365	1018	342	13950	1696	11988.75
al0908	14700	14700	13870	14115	-305	356	168	14025	596	4214.40
al0909	14620	14990	13820	14135	-450	168	120	14115	354	2506.04
al0910	14900	14900	13900	14280	-585	200	126	14265	464	3316.56
al小计		14990	13300			182316	7274		1803872	12429969.32

au0811	155.00	155.00	155.00	155.00	-5.00	6	0	155.00	6	93.00
au0812	159.50	170.11	159.12	165.60	6.49	1896	-5796	165.03	19894	324501.60
au0901	159.08	168.50	155.50	164.63	5.22	1238	-136	164.81	4066	65832.46
au0902	159.00	167.43	153.00	161.50	1.34	172	-28	160.54	410	6574.20
au0903	161.00	166.20	154.50	161.58	2.06	64	0	160.32	254	4048.26
au0904				166.49	0.00	24	0	167.03	0	0.00
au0905	157.00	166.17	152.52	161.27	1.93	88	2	160.36	462	7380.37
au0906	159.00	166.05	152.91	160.82	1.72	68502	11676	160.20	589820	9408947.70
au0907	159.60	165.67	153.49	161.38	1.40	72	28	161.21	278	4448.21
au0908	161.90	165.97	154.80	158.99	-0.16	82	0	159.10	86	1383.40
au0909	161.87	166.14	153.00	161.85	1.29	394	24	161.19	586	9300.01
au0910	162.79	162.79	160.01	160.01	-8.14	0	0	161.40	4	64.56
au小计		170.11	152.52			72538	5770		615866	9832573.78

cu0811	32410	34200	30360	31460	-730	2860	-6464	31870	33764	534017.70
cu0812	32500	33800	29300	30290	-1520	16718	-5768	30270	46626	728433.35
cu0901	31900	33160	28280	29360	-2040	90542	10210	29320	2215092	33825500.28
cu0902	31940	32780	27700	28710	-2550	69858	47758	28670	532280	7853518.72
cu0903	31760	32790	27700	28520	-2840	17778	6632	28460	67004	993930.23
cu0904	31680	32940	27710	28470	-3210	8022	2544	28370	15958	239375.76
cu0905	31780	32640	27710	28400	-3380	6014	1850	28370	12844	191732.96
cu0906	32070	32940	27520	28410	-3130	3620	964	28360	7080	106108.24
cu0907	32300	32600	27810	28430	-3130	1908	788	28350	3144	46856.98
cu0908	37360	37360	37360	37360	-1560	66	0	37360	2	37.36
cu0909	45740	45740	43910	43910	-3740	28	0	43910	8	181.13
cu0910	38360	38360	32880	32880	-7080	10	-12	32880	8	141.93
cu小计		45740	27520			217424	58502		2933810	44519834.64

zn0811	9080	9690	8850	9540	620	5840	-2100	9495	7520	34968.52
zn0812	8970	9780	8815	9565	585	12382	-4190	9520	22532	105415.74
zn0901	9205	9870	8965	9655	560	62364	-1820	9595	1369212	6486379.36
zn0902	9250	9970	9000	9680	495	29876	15356	9625	194676	928796.16
zn0903	9380	10065	9125	9730	450	6246	1710	9660	15244	73269.61
zn0904	9570	10000	9300	9815	465	1918	406	9770	2408	11735.06
zn0905	9850	10170	9400	9920	390	3170	872	9830	4102	20167.74
zn0906	10000	10225	9555	10030	440	2120	340	10005	1544	7698.14
zn0907	10085	10280	9670	10180	430	820	-38	10160	596	2980.71
zn0908	10000	10350	9610	10170	320	54	4	10085	210	1047.00
zn0909	9900	10445	9750	10220	340	270	14	10225	166	846.26
zn0910	10400	10595	9960	10200	220	76	0	10200	58	298.24
zn小计		10595	8815			125136	10554		1618268	7673602.56