3月5月～3月9日上海期货每周行情

2012-03-09 15:22:22
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

al1203	15990	16015	15925	15960	-75	33930	-4150	15965	6640	53014.95
al1204	16080	16140	16005	16060	-95	39478	-1974	16070	9606	77234.25
al1205	16245	16265	16100	16140	-130	51190	-2690	16165	24386	197324.14
al1206	16360	16380	16200	16230	-150	37394	4664	16255	26790	217989.98
al1207	16395	16490	16295	16330	-160	21940	2028	16345	7600	62137.75
al1208	16565	16575	16410	16425	-155	4050	1162	16430	1804	14856.79
al1209	16640	16695	16500	16515	-185	1624	42	16560	170	1408.16
al1210	16745	16760	16500	16605	-165	1880	40	16615	134	1115.66
al1211	16730	16760	16660	16690	-170	166	0	16705	14	116.99
al1212	16840	16840	16800	16800	-60	108	-6	16810	24	201.81
al1301	17045	17045	16610	16895	-105	246	2	16880	28	234.91
al1302				17000	0	24	0	17000	0	0.00
al小计		17045	15925			192030	-882		77196	625635.36

au1203	351.01	351.01	351.01	346.50	-8.50	120	0	346.50	6	210.61
au1204				350.82	-2.13	136	0	350.82	0	0.00
au1205	352.02	352.05	342.89	345.78	-6.32	174	12	345.42	146	5084.97
au1206	349.55	350.39	341.20	344.61	-5.88	73584	-2432	344.03	188260	6510683.40
au1207	350.07	350.38	341.88	344.49	-7.61	24	0	346.53	36	1247.37
au1208	350.17	350.17	340.51	343.22	-8.92	10	-4	343.22	6	206.74
au1209	350.90	350.90	341.00	343.99	-7.25	58	6	343.94	134	4603.28
au1210	348.66	348.66	348.66	343.76	-7.90	16	2	343.76	2	69.73
au1211	347.12	347.13	342.80	344.44	-7.46	10	0	344.51	34	1168.51
au1212	351.00	351.00	341.44	344.87	-5.83	10944	718	344.24	4784	165626.52
au1301	341.03	351.00	341.03	345.74	-5.02	6	2	345.25	20	693.34
au1302	344.55	344.55	344.55	344.55	-6.21	2	2	344.55	2	68.91
au小计		352.05	340.51			85084	-1694		193430	6689663.38

cu1203	60580	60710	58510	58900	-1760	22310	-10400	58970	28720	853907.40
cu1204	60900	61170	58840	59300	-1770	63674	-6146	59350	54598	1632389.88
cu1205	61160	61450	58990	59460	-1870	128088	-46814	59540	493424	14883137.94
cu1206	61330	61720	59030	59500	-2090	186078	32488	59610	1168018	35137581.83
cu1207	61600	61820	59050	59590	-2100	42208	21812	59680	78628	2362295.32
cu1208	61600	61860	59000	59630	-2040	6202	1642	59760	5826	174537.73
cu1209	61820	61820	59200	59660	-2070	5086	146	59800	1734	52213.03
cu1210	61670	61940	59330	59750	-2030	1500	216	59910	1060	31872.28
cu1211	61510	61940	58020	59800	-1980	1006	198	59920	906	27272.18
cu1212	61860	61860	59420	59770	-2030	898	224	59940	666	20114.57
cu1301	61330	61940	59480	59850	-1850	444	24	59970	300	9021.63
cu1302	61440	61920	59400	59880	-1790	134	34	59880	106	3237.59
cu小计		61940	58020			457628	-6576		1833986	55187581.38

fu1204				5355	4	16	0	5355	0	0.00
fu1205	5400	5460	5400	5445	30	1068	-154	5447	440	11950.98
fu1206	5418	5541	5418	5541	136	6	0	5541	4	109.59
fu1207				5460	-40	2	0	5460	0	0.00
fu1208				5647	137	2	0	5647	0	0.00
fu1209	5447	5466	5427	5450	0	56	46	5449	72	1961.75
fu1210				5353	37	2	0	5353	0	0.00
fu1211	5443	5470	5443	5446	-5	16	8	5446	8	218.16
fu1301				5323	0	2	0	5323	0	0.00
fu小计		5541	5400			1170	-100		524	14240.48

pb1203	15990	16430	15580	15700	-280	676	-32	15685	218	8566.60
pb1204	16160	16205	15620	15810	-400	1306	-430	15780	1144	45182.55
pb1205	16270	16270	15660	15850	-395	1186	392	15830	1106	43775.25
pb1206	16230	16230	15770	15780	-500	32	-2	15780	6	238.98
pb1207				15990	-470	16	0	15990	0	0.00
pb1209				16105	-390	4	0	16105	0	0.00
pb1210				16400	-395	2	0	16400	0	0.00
pb1212	16590	16770	16070	16070	-785	0	0	16405	20	820.35
pb小计		16770	15580			3222	-72		2494	98583.73

rb1204	4244	4269	4233	4269	-3	250	-4	4269	58	246.35
rb1205	4282	4297	4225	4270	-20	276492	-100348	4266	335506	1429056.77
rb1206	4271	4290	4212	4282	-16	1826	42	4274	1054	4482.60
rb1207				4252	-31	160	0	4252	0	0.00
rb1208	4272	4330	4272	4297	-1	366	0	4311	52	224.03
rb1209	4312	4312	4241	4285	-20	1024	-30	4285	1720	7358.79
rb1210	4295	4309	4230	4281	-18	569716	104270	4278	2253332	9617420.32
rb1211	4300	4300	4248	4295	-5	10	6	4295	14	59.76
rb1212	4294	4294	4283	4314	-4	18	2	4314	6	25.73
rb1301	4304	4304	4249	4283	-20	1014	214	4281	708	3026.98
rb1302	4300	4302	4283	4289	-13	14	6	4289	16	68.62
rb小计		4330	4212			850890	4158		2592466	11061969.96

ru1203	29505	29635	28820	28885	-685	3962	18	28955	956	13986.87
ru1204	29400	29475	27530	28380	-1120	996	-158	28425	1506	21774.03
ru1205	29340	29450	27910	28005	-1345	255180	-5416	28130	2960620	42253314.90
ru1206	29170	29170	27700	27750	-1345	352	-104	27910	1256	17773.65
ru1207	28800	28800	27630	27645	-1160	138	-52	27750	166	2317.54
ru1208	28040	28180	27370	27650	-1170	58	4	27650	80	2223.73
ru1209	28795	28925	27380	27400	-1415	20162	4178	27585	74908	2098719.80
ru1210	28735	28785	27350	27350	-1370	38	18	27475	210	5829.92
ru1211	28520	28520	27275	27275	-1325	54	8	27370	54	1496.55
ru1301	28895	28895	27660	27665	-1530	50	14	27760	42	1183.39
ru小计		29635	27275			280990	-1490		3039798	44418620.37

wr1205	4245	4290	4237	4260	-39	2	-4	4267	16	68.13
wr1206	4168	4199	4168	4199	-39	22	0	4199	4	16.73
wr1209				4255	0	2	0	4255	0	0.00
wr1210	4312	4325	4251	4251	-16	2	2	4288	72	308.89
wr1211				4212	8	4	0	4212	0	0.00
wr小计		4325	4168			32	-2		92	393.76

zn1203	15825	15850	15245	15425	-410	10730	-730	15425	4470	34827.00
zn1204	15950	15995	15305	15525	-425	29594	-9314	15525	23774	185784.03
zn1205	16115	16125	15420	15645	-430	128120	-36114	15620	346164	2731334.60
zn1206	16205	16245	15520	15730	-470	159738	69502	15720	580950	4588481.40
zn1207	16310	16350	15605	15820	-465	11554	5462	15810	15130	119914.05
zn1208	16380	16415	15695	15930	-435	1546	340	15905	948	7550.11
zn1209	16490	16490	15790	16010	-440	1048	310	15995	1014	8138.15
zn1210	16545	16585	15860	16080	-385	440	128	16050	322	2589.48
zn1211	16500	16570	16020	16145	-365	118	6	16165	48	390.16
zn1212	16635	16635	16120	16245	-360	102	14	16245	46	375.77
zn1301	16665	16770	16230	16335	-325	102	14	16325	78	639.88
zn1302	16785	16800	16220	16385	-325	80	36	16385	72	592.57
zn小计		16800	15245			343172	29654		973016	7680617.18

总计						2214218	22996		8713002	125777305.59