12月19日～12月23日上海期货每周行情

2011-12-23 16:28:42
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

al1201	16000	16070	15865	16050	50	26624	-5516	16050	11428	91239.29
al1202	15895	16015	15770	16000	90	51354	-10008	15990	31024	246573.76
al1203	15790	15925	15680	15910	75	68642	-5668	15885	68544	541402.55
al1204	15800	15875	15635	15865	55	59826	6412	15825	32678	257163.68
al1205	15985	15985	15620	15830	40	30090	10820	15790	16860	132416.87
al1206	15730	15830	15605	15825	45	12766	4564	15780	6648	52274.17
al1207	15725	15835	15650	15830	30	4174	860	15770	1820	14299.72
al1208	15740	15880	15655	15805	5	1932	330	15800	926	7286.06
al1209	15795	15850	15650	15850	0	1176	470	15800	864	6800.59
al1210	15765	15875	15680	15835	20	1684	276	15825	660	5202.68
al1211	15695	15900	15695	15860	-25	100	0	15860	6	47.46
al小计		16070	15605			258368	2540		171458	1354706.82

au1201	330.00	334.10	328.82	330.00	2.98	250	-42	330.32	110	3638.88
au1202	330.81	336.44	328.60	332.25	1.44	304	28	332.35	364	12087.14
au1203	332.18	337.25	328.82	333.41	3.38	204	2	333.66	164	5452.02
au1204	331.03	334.39	330.55	333.60	3.35	140	0	333.89	18	598.07
au1205	330.38	336.66	327.48	331.90	1.95	204	2	332.49	342	11364.26
au1206	329.50	335.13	326.36	330.92	2.22	97248	-4544	331.34	430670	14227224.94
au1207	328.78	329.38	326.42	331.88	3.10	42	-16	331.88	100	3277.62
au1208	329.64	335.52	328.62	331.48	3.21	28	2	331.48	16	532.05
au1209	329.48	334.16	328.90	330.12	1.30	14	2	330.12	28	925.84
au1210	330.00	334.42	327.24	331.18	3.48	14	2	331.18	12	396.26
au1211	328.91	330.51	328.91	330.51	3.47	14	2	330.51	8	263.77
au1212	328.67	333.23	325.17	330.08	3.08	826	626	330.37	1304	42794.64
au小计		337.25	325.17			99288	-3936		433136	14308555.50

cu1201	54590	56350	53930	56350	1330	29340	-6010	55940	33008	906974.04
cu1202	54230	56180	53510	56170	1500	96902	-40512	55750	323462	8811615.75
cu1203	53990	55880	53040	55850	1550	247670	29514	55470	2584956	70161432.02
cu1204	53990	55750	52910	55730	1490	55536	15054	55340	167814	4556333.06
cu1205	54000	55720	52930	55680	1460	18892	2856	55310	22602	613475.39
cu1206	53910	55740	52980	55740	1460	9350	514	55300	6152	166799.63
cu1207	53540	55700	53000	55700	1450	2356	166	55450	1110	30042.87
cu1208	53700	55720	53100	55720	1390	1750	38	55390	294	7948.64
cu1209	53880	55750	53010	55750	1610	1378	-20	55400	396	10747.81
cu1210	53770	55540	53050	55540	1410	882	-12	55480	242	6558.09
cu1211	53830	55610	53270	55560	1160	342	6	55570	134	3651.70
cu1212	53880	55690	53250	55690	1490	104	102	55450	176	4775.19
cu小计		56350	52910			464502	1696		3140346	85280354.19

fu1202				5149	0	16	0	5149	0	0.00
fu1203	5018	5069	5006	5066	31	870	-44	5055	242	6093.24
fu1204				5056	37	2	0	5056	0	0.00
fu1205	5049	5143	5049	5143	152	10	2	5143	10	253.60
fu1208				5174	153	2	0	5174	0	0.00
fu小计		5143	5006			900	-42		252	6346.84

pb1201	15200	15320	15060	15315	15	706	-580	15280	926	35131.03
pb1202	15205	15340	15020	15340	40	1404	96	15275	1514	57421.95
pb1203	15185	15340	15030	15340	45	450	280	15285	762	28926.68
pb1204	15180	15320	15000	15295	-5	102	28	15290	156	5914.85
pb1205	14960	15335	14960	15290	-105	6	0	15260	28	1059.85
pb1206				15335	-210	4	0	15335	0	0.00
pb1207	15305	15305	15305	15600	0	6	0	15600	2	76.53
pb1209				15755	300	2	0	15755	0	0.00
pb1210				15425	-415	2	0	15425	0	0.00
pb小计		15340	14960			2682	-176		3388	128530.88

rb1201	4410	4445	4390	4445	35	16180	-13646	4439	16890	74623.97
rb1202	4306	4336	4303	4313	-2	646	-102	4331	184	793.81
rb1203	4296	4335	4238	4308	21	326	0	4315	34	146.16
rb1204	4260	4292	4240	4292	32	466	-18	4278	142	604.65
rb1205	4189	4231	4154	4226	37	682206	-24288	4215	2994808	12541061.23
rb1206	4190	4251	4179	4229	26	1284	-18	4236	350	1479.57
rb1207	4184	4230	4171	4230	33	94	-10	4230	22	92.25
rb1208	4177	4209	4177	4210	2	74	-2	4210	10	41.92
rb1209	4156	4228	4156	4205	32	328	54	4210	440	1846.51
rb1210	4170	4205	4145	4197	27	40062	9820	4184	45154	188070.35
rb1211				4169	2	6	0	4169	0	0.00
rb小计		4445	4145			741672	-28210		3058034	12808760.43

ru1201	26760	27020	26400	26840	35	5076	-1858	26825	6688	89602.63
ru1203	25990	26625	24700	26505	390	4710	-170	26500	2808	36489.53
ru1204	25560	26380	25290	26315	635	1282	0	26300	610	7905.81
ru1205	24895	25620	24160	25575	605	248934	25216	25480	4170356	52239322.08
ru1206	24695	25515	24140	25470	670	266	-132	25405	454	5653.99
ru1207	24710	25445	24150	25420	700	138	-2	25345	128	1590.07
ru1208	25005	25465	24955	25255	650	86	64	25255	154	3882.01
ru1209	24705	25170	24025	25000	240	1448	594	24980	2128	52690.74
ru1210	24300	25010	24100	24945	255	28	-6	24890	28	692.69
ru1211				24500	0	16	0	24500	0	0.00
ru小计		27020	24025			261984	23706		4183354	52437829.54

wr1205	4135	4210	4135	4185	34	8	-6	4188	14	58.49
wr1206				4166	44	22	0	4166	0	0.00
wr1211	4240	4240	4240	4240	81	2	2	4240	2	8.48
wr小计		4240	4135			32	-4		16	66.97

zn1201	14850	14940	14620	14900	-30	17568	-6002	14865	15718	116307.02
zn1202	14880	15020	14660	14980	20	80610	-33270	14955	204026	1511788.24
zn1203	14860	15045	14650	15000	50	201872	23308	14965	1077156	7992819.82
zn1204	14950	15050	14680	15015	35	38756	17540	14970	62510	464754.01
zn1205	14995	15085	14720	15050	15	13010	5042	15015	16196	120797.65
zn1206	15010	15135	14770	15085	5	3110	146	15030	1164	8691.16
zn1207	15070	15175	14860	15150	25	304	10	15125	144	1080.88
zn1208	15030	15260	14940	15260	100	410	26	15215	122	921.61
zn1209	15055	15300	14985	15270	0	262	6	15250	96	726.04
zn1210	15055	15210	15055	15145	-170	132	-2	15145	18	136.10
zn1211	15150	15405	15035	15405	30	86	28	15395	76	581.06
zn1212	15055	15455	14810	15435	175	14	14	15445	54	406.83
zn小计		15455	14620			356134	6846		1377280	10219010.38

总计						2185562	2420		12367264	176544161.53