1月9日～1月13日上海期货每周行情

2012-01-13 15:58:45
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	15175	16110	15175	16035	85	5060	-10480	15990	16460	131698.18
al1202	15990	16190	15900	16100	155	33112	-8956	16095	32176	258692.78
al1203	15925	16220	15860	16165	230	43204	-15362	16140	56848	457753.65
al1204	15900	16245	15870	16210	310	54588	1332	16185	61542	495961.74
al1205	15940	16305	15880	16250	335	36472	1696	16220	21022	169599.80
al1206	15930	16365	15885	16300	400	17716	1260	16265	7148	57796.38
al1207	15955	16420	15885	16335	420	5366	418	16325	1710	13811.32
al1208	15935	16450	15935	16355	375	2442	258	16375	640	5226.16
al1209	15995	16510	15980	16460	515	1266	32	16450	434	3519.55
al1210	16010	16515	16010	16485	505	1890	20	16485	180	1468.05
al1211	16025	16530	16025	16525	460	100	6	16525	36	295.06
al1212	16455	16630	16455	16550	485	60	60	16595	112	926.70
al小计		16630	15175			201276	-29716		198308	1596749.35

au1201	338.00	346.00	336.00	345.37	10.77	186	0	345.37	60	2062.20
au1202	329.51	338.18	328.79	337.35	3.82	214	-20	337.28	86	2861.04
au1203	332.20	339.00	329.25	338.50	3.23	194	-4	338.08	78	2603.10
au1204	332.17	340.63	331.20	339.38	4.50	148	0	338.58	46	1551.37
au1205	332.14	339.14	330.00	337.88	3.59	176	-10	337.00	382	12835.85
au1206	330.00	337.60	328.61	336.65	3.24	82810	-4922	335.81	362432	12100821.79
au1207	330.02	337.62	329.60	335.69	2.47	40	0	336.10	36	1204.96
au1208	333.00	336.79	331.13	336.31	3.06	26	-2	336.55	14	468.08
au1209	330.51	337.61	329.99	337.61	3.61	16	-4	335.46	90	3004.47
au1210	335.12	335.12	335.12	335.23	0.49	10	-2	335.23	2	67.02
au1211	336.19	337.11	336.19	336.01	3.30	10	-2	336.01	4	134.66
au1212	330.58	337.98	329.38	337.53	3.63	2990	4	336.77	1180	39549.11
au小计		346.00	328.61			86820	-4962		364410	12167163.65

cu1201	55660	57380	55050	57380	1390	7570	-4880	57080	21530	602906.10
cu1202	55700	57850	54980	57650	1640	48444	-11792	57530	83514	2357977.92
cu1203	55670	58220	54800	58000	2100	170432	-57854	57840	2188982	61574732.10
cu1204	55680	58500	54800	58250	2330	165394	73602	58080	1117576	31831848.72
cu1205	55780	58610	54840	58390	2460	36514	14446	58190	97844	2782655.71
cu1206	55840	58700	54860	58450	2550	11790	504	58320	12578	357389.40
cu1207	55680	58710	54980	58500	2540	3028	578	58420	1802	51201.04
cu1208	55680	58720	54890	58480	2650	2088	160	58280	600	17044.03
cu1209	55700	58700	54860	58450	2490	4052	1732	58420	3792	107740.44
cu1210	55540	58690	55170	58460	2470	956	56	58420	522	14925.66
cu1211	55750	58680	54950	58640	2730	324	-22	58350	276	7896.02
cu1212	55870	58780	54870	58600	2520	184	24	58380	214	6097.75
cu小计		58780	54800			450776	16554		3529230	99712414.89

fu1202	5150	5150	4892	5080	-130	8	-2	5080	8	202.02
fu1203	5156	5178	5115	5130	-25	838	-92	5125	218	5603.73
fu1204				5111	-31	2	0	5111	0	0.00
fu1205	5234	5234	5190	5190	29	14	0	5190	4	104.24
fu1208				5305	75	2	0	5305	0	0.00
fu1209	5375	5375	5375	5437	366	0	-2	5437	2	53.75
fu小计		5375	4892			864	-96		232	5963.74

pb1201	14935	15385	14935	15385	220	374	-44	15350	246	9368.95
pb1202	15110	15450	15015	15435	160	876	-224	15325	1326	50542.35
pb1203	15095	15490	15085	15490	245	1886	976	15420	2042	78037.18
pb1204	15200	15450	15140	15450	250	212	82	15430	158	6048.43
pb1205	15145	15440	15145	15420	165	8	2	15420	6	229.95
pb1206				15565	245	4	0	15565	0	0.00
pb1207				15845	235	8	0	15845	0	0.00
pb1209	15815	15815	15735	15780	10	4	2	15780	4	157.75
pb1210				15855	415	2	0	15855	0	0.00
pb小计		15815	14935			3374	794		3782	144384.60

rb1201	4250	4450	4250	4404	184	2280	-2820	4404	2880	12603.54
rb1202	4215	4300	4215	4258	6	456	4	4268	214	912.90
rb1203	4253	4306	4253	4294	52	230	-120	4293	324	1385.80
rb1204	4263	4265	4230	4249	3	458	-72	4249	124	527.05
rb1205	4187	4235	4160	4229	33	615220	-48400	4222	2145370	9019363.73
rb1206	4213	4253	4190	4245	45	1180	20	4236	460	1946.00
rb1207	4207	4251	4207	4238	48	74	-2	4239	38	161.16
rb1208	4185	4245	4185	4221	56	68	-4	4221	34	143.09
rb1209	4199	4225	4161	4215	42	304	-8	4215	466	1958.01
rb1210	4171	4204	4148	4197	22	62238	-5432	4194	57358	239841.05
rb1211	4175	4208	4147	4195	29	10	4	4193	18	75.38
rb1212	4179	4195	4178	4195	-16	2	-2	4195	12	50.24
rb小计		4450	4147			682520	-56832		2207298	9278967.94

ru1201	26320	26800	25680	26800	290	3294	-510	26325	1386	18290.87
ru1203	25775	26250	25605	25860	-130	3140	-1228	25840	2954	38307.67
ru1204	25660	25945	25200	25640	175	1604	100	25665	1384	17755.54
ru1205	24515	25495	24320	25050	440	257282	-19336	25155	4514610	56272812.65
ru1206	25160	25400	24260	24975	455	240	-50	25100	562	6982.56
ru1207	24500	25360	24290	24995	575	158	6	25090	128	1591.79
ru1208	24230	25135	24110	24680	530	68	16	24830	40	990.29
ru1209	23800	24860	23730	24665	775	5200	888	24700	15086	367194.02
ru1210	24505	24900	24505	24615	895	34	0	24690	10	246.95
ru1211	23980	24785	23655	24600	895	20	-14	24665	80	1951.70
ru小计		26800	23655			271040	-20128		4536240	56726124.02

wr1205				4185	34	6	0	4185	0	0.00
wr1206				4166	0	22	0	4166	0	0.00
wr1211				4248	0	2	0	4248	0	0.00
wr小计						30	0		0	0.00

zn1201	14600	15060	14470	15050	470	6770	-180	14995	8520	63217.85
zn1202	14655	15210	14525	15190	515	24500	-21108	15135	48180	359820.90
zn1203	14700	15320	14575	15290	560	143222	-82616	15230	839754	6277105.70
zn1204	14715	15410	14610	15365	610	149636	58236	15320	496066	3751664.80
zn1205	14790	15480	14650	15450	655	34586	9082	15390	52420	397455.35
zn1206	14790	15560	14680	15520	715	6236	944	15470	5502	41726.21
zn1207	14880	15690	14735	15615	795	604	4	15570	862	6529.34
zn1208	14950	15695	14870	15610	660	472	30	15640	386	2961.04
zn1209	14995	15745	14995	15745	740	340	40	15690	330	2513.58
zn1210	15055	15780	15055	15780	715	148	4	15780	36	276.87
zn1211	15160	15845	15160	15820	675	114	10	15815	54	418.46
zn1212	15200	15920	15155	15920	730	36	6	15845	50	386.89
zn小计		15920	14470			366664	-35548		1452160	10904076.97