11月14日～11月18日上海期货每周行情

2011-11-18 15:15:51
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

al1111	16150	16200	16085	16160	100	11320	-2560	16115	6350	51247.93
al1112	16240	16290	16040	16095	-55	34118	-6554	16085	16604	134278.06
al1201	16250	16350	16080	16130	-10	75652	-8514	16130	87660	711450.50
al1202	16290	16385	15500	16175	5	62710	4802	16175	45572	370173.65
al1203	16315	16440	16210	16255	40	23640	7656	16245	15666	127751.36
al1204	16390	16510	16300	16330	50	4304	1162	16325	2362	19300.33
al1205	16480	16610	16365	16440	135	2934	132	16405	1028	8477.56
al1206	16530	16640	16485	16500	100	1746	-16	16505	262	2170.66
al1207	16555	16710	16490	16565	135	1626	-8	16565	216	1797.48
al1208	16755	16815	16650	16650	100	1114	6	16650	66	553.27
al1209	16835	16900	16700	16705	115	392	48	16700	370	3101.15
al1210	16800	17030	16735	16760	135	1044	138	16750	306	2578.01
al小计		17030	15500			220600	-3708		176462	1432879.94

au1112	366.60	368.38	360.39	362.25	-0.12	3610	-968	361.68	5358	195603.73
au1201	368.78	369.38	361.35	363.41	0.15	584	-70	362.59	1316	48108.33
au1202	369.60	370.61	360.00	364.82	0.36	238	2	362.12	96	3501.69
au1203	370.19	370.35	362.60	364.03	0.23	178	-10	364.03	56	2045.33
au1204	368.97	368.97	362.29	362.29	0.41	146	0	362.29	20	729.77
au1205	368.89	369.72	358.04	363.60	-0.39	210	4	362.51	350	12733.03
au1206	367.51	369.28	360.86	362.88	-0.02	70152	2046	362.17	240472	8773514.98
au1207				361.88	-0.92	16	0	361.88	0	0.00
au1208	366.65	366.65	362.40	362.40	-0.61	34	4	362.42	66	2406.82
au1209	368.00	368.00	364.94	364.94	0.24	8	0	364.94	4	146.59
au1210	369.20	369.20	361.44	361.44	-0.70	8	4	362.28	18	658.30
au小计		370.61	358.04			75184	1012		247756	9039448.58

cu1111	58000	59550	57960	57970	1570	4340	-2210	58280	5730	167738.40
cu1112	57230	59080	56300	57380	1360	34724	-8064	57080	51644	1490985.01
cu1201	57030	58780	55920	57010	1400	133804	-94556	56640	2645414	75925108.44
cu1202	57000	58600	55610	56680	1210	181360	72268	56390	1513716	43064585.91
cu1203	57010	58590	55510	56620	1120	35766	12156	56270	73986	2110259.24
cu1204	56660	58610	55570	56650	1060	10478	816	55990	9716	276252.99
cu1205	56700	58780	55690	56680	980	6590	958	56390	9552	272818.36
cu1206	57560	58740	55820	56770	1020	3972	208	56350	1752	49976.16
cu1207	55780	58570	55780	56940	1160	1886	160	56560	720	20659.25
cu1208	57220	58960	56000	57130	1230	1384	-28	56620	592	16964.50
cu1209	56610	58930	56060	57300	1300	1016	16	56590	372	10669.73
cu1210	57230	58770	56120	57250	1100	652	0	56720	410	11754.65
cu1211	57000	57000	57000	57000	57000	4	4	57000	4	114.00
cu小计		59550	55510			415976	-18272		4313608	123417886.64

fu1112	4854	4900	4840	4880	-35	6000	-840	4857	1440	6993.00
fu1202	4950	4960	4901	4952	2	26	-32	4948	70	1732.48
fu1203	4994	5028	4981	5024	50	528	90	5012	338	8466.09
fu1204				5084	42	2	0	5084	0	0.00
fu1205				4964	46	6	0	4964	0	0.00
fu1210	4891	5200	4891	5200	41	6	0	5051	12	303.07
fu小计		5200	4840			6568	-782		1860	17494.64

pb1111	15400	15450	15300	15330	430	362	-2	15335	60	2303.85
pb1112	15200	15620	15200	15365	455	1302	-680	15350	1850	71087.40
pb1201	15235	15595	15170	15395	445	1662	220	15325	1656	63636.55
pb1202	15400	15500	15200	15325	380	64	12	15325	20	771.40
pb1203	15515	15575	15510	15475	550	16	-4	15475	6	233.00
pb1204	15600	15795	15450	15540	335	80	-2	15540	22	858.68
pb1205	15965	15965	15555	15685	195	0	0	15685	4	157.60
pb1206	15405	15695	15405	15550	195	4	0	15550	4	155.50
pb1207				15800	225	4	0	15800	0	0.00
pb1208	15275	16010	15275	16010	780	0	0	15640	4	156.43
pb1209				15555	90	2	0	15555	0	0.00
pb小计		16010	15170			3496	-456		3626	139360.40

rb1112	4393	4458	4271	4340	-10	186	-84	4341	188	819.93
rb1201	4280	4306	4225	4278	18	151452	-39086	4264	360406	1536978.10
rb1202	4288	4299	4242	4260	-8	914	-150	4255	642	2736.70
rb1203	4300	4300	4211	4233	20	262	-2	4233	90	383.42
rb1204	4234	4278	4192	4232	3	526	2	4226	64	270.70
rb1205	4180	4219	4128	4178	29	646612	23026	4159	3745764	15620669.30
rb1206	4234	4249	4159	4200	27	500	112	4178	706	2961.59
rb1207	4278	4278	4153	4153	24	50	2	4153	20	84.07
rb1208	4196	4220	4177	4190	30	86	-14	4190	30	125.86
rb1209	4210	4210	4140	4184	28	214	-10	4175	150	626.46
rb1210	4120	4170	4105	4144	37	12702	1856	4132	10380	42953.90
rb小计		4458	4105			813504	-14348		4118440	17208610.03

ru1111	27000	27000	25500	26500	700	1588	376	26540	1058	14156.74
ru1201	25090	26230	24810	26100	1960	63652	-134790	25825	2154080	27420892.37
ru1203	25200	26290	24920	26170	1860	6278	696	26035	5706	73554.86
ru1204	25395	26400	25395	26295	1965	616	122	26245	1538	20120.39
ru1205	24915	26030	24560	25850	1865	230406	109082	25615	3526240	44808648.35
ru1206	24825	25595	24605	25415	1500	1662	1532	25240	3524	44401.58
ru1207	24845	25560	24700	25540	1560	310	94	25360	496	6257.24
ru1208	25445	25710	24480	25060	1055	26	12	25060	102	2560.59
ru1209	24720	25920	24720	25535	1505	534	254	25445	868	21891.08
ru1210	24000	25620	24000	25270	1270	30	-2	25260	72	1803.65
ru1211	24815	25930	24815	25205	25205	2	2	25530	12	305.11
ru小计		27000	24000			305104	-22622		5693696	72414591.94

wr1201	4111	4111	4111	4111	59	12	-2	4111	2	8.22
wr1203				4086	11	2	0	4086	0	0.00
wr1205	4164	4232	4125	4158	6	2	-10	4158	40	167.10
wr1206	4100	4100	4099	4099	68	22	0	4099	4	16.40
wr1207				4091	0	6	0	4091	0	0.00
wr1208	4088	4178	4088	4133	115	0	0	4133	8	33.07
wr1209	4084	4188	4084	4136	46	0	0	4136	4	16.54
wr小计		4232	4084			44	-12		58	241.33

zn1111	15100	15480	15050	15290	440	8620	-640	15285	2040	15573.25
zn1112	14920	15565	14920	15225	445	24348	-9226	15205	23564	179970.29
zn1201	15045	15590	15020	15245	485	142414	-57526	15190	890346	6795948.62
zn1202	15100	15585	15030	15255	480	144632	25846	15200	434766	3315313.30
zn1203	15200	15590	15050	15260	460	37722	6092	15210	38582	294335.03
zn1204	15175	15630	15100	15310	460	6668	462	15250	2442	18708.84
zn1205	15065	15675	15065	15305	385	4092	-108	15280	3846	29458.43
zn1206	15345	15670	15185	15360	445	2066	-128	15325	412	3174.96
zn1207	15385	15620	15220	15405	415	324	-66	15385	378	2919.17
zn1208	15255	15735	15250	15490	475	294	-66	15445	432	3337.91
zn1209	15200	15780	15200	15505	375	196	-18	15485	508	3923.28
zn1210	15265	15750	15265	15510	425	132	-8	15475	620	4817.50
zn小计		15780	14920			371508	-35386		1397936	10667480.56

总计						2211984	-94574		15953442	234337994.05