4月18日～4月22日上海期货每周行情

2011-04-22 15:23:38
来源：铝信

品种	周开盘价	最高价	最低价	周收盘价	涨跌	持仓量	持仓变化	周末结算价	成交量	成交金额

al1105	16630	16705	16540	16640	25	53898	-2640	16665	13544	112585.34
al1106	16740	16805	16620	16735	25	71824	-3356	16755	46220	386474.40
al1107	16835	16900	16700	16835	25	58006	6976	16845	39324	330518.87
al1108	16920	16955	16780	16885	10	33292	1152	16910	5950	50202.59
al1109	17030	17030	16820	16940	-30	20464	346	16955	3432	29086.07
al1110	17030	17070	16900	16970	-50	13254	696	16995	1680	14270.20
al1111	17110	17120	16950	17030	-50	10586	532	17040	1064	9065.44
al1112	17190	17190	17000	17065	-90	4096	26	17085	346	2960.12
al1201	17180	17230	17035	17150	0	566	-8	17150	142	1217.95
al1202	17165	17285	17125	17185	-35	500	50	17205	126	1083.95
al1203	17280	17295	17235	17235	-65	186	6	17235	12	103.53
al1204	17205	17485	17135	17455		4	4	17455	56	484.65
al小计		17485	16540			266676	3784		111896	938053.09

au1105	311.00	311.00	311.00	311.00	2.99	56	-4	311.00	4	124.40
au1106	309.10	313.87	308.58	313.06	4.74	15854	-6030	313.35	21946	682484.07
au1107				314.24	4.56	36	0	314.24	0	0.00
au1108	312.00	315.50	312.00	315.50	5.11	4	2	315.50	4	125.50
au1109	310.70	315.09	309.06	314.71	4.61	56	-8	314.70	50	1560.06
au1110				309.08	0.75	68	0	309.08	0	0.00
au1111	311.90	313.66	310.99	313.11	3.00	26	-6	313.11	18	561.79
au1112	312.00	316.29	311.10	315.14	4.64	41802	15936	315.61	72948	2286655.57
au1201	312.00	316.50	311.20	315.39	3.79	40	8	315.88	92	2881.99
au1202	311.75	314.78	311.75	314.80	3.69	66	20	314.80	52	1626.74
au1203	312.00	315.40	311.20	313.71	3.01	32	18	313.71	42	1313.18
au小计		316.50	308.58			58040	9936		95156	2977333.30

cu1105	70720	72000	69900	71800	600	31382	-11054	71680	27860	988886.15
cu1106	70300	71860	69480	71480	650	117698	-39578	71530	352044	12434374.90
cu1107	70290	71750	69370	71440	720	118162	40166	71390	382036	13497395.27
cu1108	70460	71700	69390	71380	680	14102	5502	71390	14260	502818.91
cu1109	70300	71680	69400	71330	640	4366	1040	71370	4514	159038.98
cu1110	70500	71600	69300	71110	250	1604	490	71360	1074	37651.96
cu1111	70400	71520	69200	71120	380	976	204	71380	632	22168.46
cu1112	70770	71640	69200	71070	320	1026	92	71410	308	10803.95
cu1201	71240	71630	69600	71230	430	758	78	71460	182	6399.48
cu1202	70700	71490	69600	71260	-100	754	58	71360	108	3804.63
cu1203	70970	71690	69380	71250	-120	178	40	71370	140	4930.89
cu1204	70000	71670	69600	71670		28	28	71510	54	1903.48
cu小计		72000	69200			291034	-2934		783212	27670177.06

fu1105	4721	4770	4696	4770	30	25300	-3200	4762	4740	22504.04
fu1106	4891	4891	4756	4780	-19	1762	-74	4796	396	1898.22
fu1107	4833	4866	4791	4859	26	126	-54	4860	244	1175.81
fu1108	4886	4906	4842	4889	-13	116	-108	4893	280	1366.87
fu1109	4940	4959	4856	4929	-13	37702	-5516	4928	52742	259079.89
fu1110	4973	4973	4890	4953	-28	210	-32	4955	98	483.23
fu1111	5000	5004	4936	4984	-16	340	-110	4988	212	1050.00
fu1112	5022	5022	4930	5000	-21	512	-136	5008	174	865.12
fu1202	5201	5201	5120	5151	-97	84	12	5151	34	875.15
fu1203				5211	-69	4	0	5211	0	0.00
fu小计		5201	4696			66156	-9218		58920	289298.34

pb1109	18575	18650	17950	18180	-400	9250	432	18200	17158	782356.95
pb1110	18745	18745	18105	18280	-465	206	2	18285	88	4029.10
pb1111				18235	-465	6	0	18235	0	0.00
pb1112	18425	18815	18330	18485	-440	6	2	18485	26	1207.28
pb1201	18915	18915	18340	18525	-675	6	-6	18525	22	1026.63
pb1202	18630	18630	18630	18490	-840	8	2	18490	2	93.15
pb1203	18250	18455	18250	18300	-590	6	6	18300	12	550.58
pb1204	18350	19005	18350	19005		4	4	19005	34	1584.78
pb小计		19005	17950			9492	442		17342	790848.45

rb1105	4783	4829	4760	4812	20	6508	-1712	4816	6876	33021.05
rb1106	4770	4863	4750	4850	54	316	-34	4854	198	951.96
rb1107	4755	4837	4733	4830	45	1660	0	4832	344	1653.41
rb1108	4792	4820	4752	4784	-10	318	-2	4784	30	143.53
rb1109	4794	4831	4733	4807	24	1504	248	4816	2934	14012.91
rb1110	4820	4874	4758	4849	22	648452	-90484	4856	2640296	12724359.97
rb1111	4815	4879	4651	4856	22	958	-242	4856	770	3726.39
rb1112	4852	4898	4777	4870	-10	594	84	4872	522	2525.85
rb1201	4863	4924	4830	4911	29	9366	-80	4913	5988	29205.78
rb1202	4921	4970	4910	4910	-12	46	0	4910	10	49.38
rb1203				4965	8	4	0	4965	0	0.00
rb1204	4988	4988	4988	4988		2	2	4988	2	9.98
rb小计		4988	4651			669728	-92220		2657970	12809660.21

ru1105	37500	38580	37420	38070	270	6902	-2270	38260	8160	155247.19
ru1106	36850	37450	36210	37000	-100	2226	2	37130	1080	19909.41
ru1107	35005	35880	34005	35255	-445	3656	72	35300	988	17343.54
ru1108	34515	35220	33600	34590	-515	932	42	34675	346	5979.71
ru1109	35000	35270	33580	34510	-785	208688	27342	34705	2784352	48152525.85
ru1110	34255	35095	33290	34500	-555	162	-6	34330	440	7550.54
ru1111	34250	34900	33350	34100	-565	1358	346	34335	1848	31666.56
ru1201	35000	35220	33985	34605	-695	524	94	34810	1074	18607.77
ru1203	35005	35485	34300	34900	-605	54	28	34900	172	2993.61
ru小计		38580	33290			224502	25650		2798460	48411824.16

wr1105	4650	4850	4650	4750	-80	12	4	4713	28	131.65
wr1106				4729	0	2	0	4729	0	0.00
wr1107				4800	0	2	0	4800	0	0.00
wr1108				4808	0	6	0	4808	0	0.00
wr1109	4904	4904	4727	4776	-100	2	-8	4825	28	135.36
wr1110	4824	4824	4824	4777	-29	2	0	4777	2	9.65
wr1111				4818	0	2	0	4818	0	0.00
wr1202	4787	4787	4787	4787	-129	0	-2	4787	2	9.57
wr小计		4904	4650			28	-6		60	286.23

zn1105	18010	18145	17380	17610	-500	34876	-7230	17655	25178	223349.40
zn1106	18230	18330	17520	17780	-490	197102	8792	17820	893010	7976923.02
zn1107	18350	18480	17660	17920	-500	127166	63176	17955	436900	3926356.89
zn1108	18530	18685	17835	18075	-510	10104	3320	18130	11198	101714.85
zn1109	18700	18770	17790	18250	-500	5634	732	18275	6570	60250.36
zn1110	18820	18915	18100	18285	-575	2266	160	18445	782	7210.75
zn1111	18900	18900	18300	18440	-550	288	-36	18440	68	627.08
zn1112	18945	18945	18490	18695	-515	324	26	18730	88	823.10
zn1201	19190	19190	18610	18705	-595	304	8	18850	88	831.08
zn1202	19360	19445	18745	18965	-655	266	50	18925	184	1748.94
zn1203	19490	19525	18805	18905	-595	92	44	19005	78	745.09
zn小计		19525	17380			378422	69042		1374144	12300580.54