3月12月～3月16日上海期货每周行情

2012-03-16 15:16:57
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	16040	16040	15900	15920	-40	21790	-9400	15920	12940	103196.23
al1204	16090	16105	15610	16045	-30	37984	-2474	16030	11508	92438.47
al1205	16195	16235	16140	16170	-25	49454	-2060	16155	23916	193574.10
al1206	16310	16350	16255	16280	-30	38592	620	16275	30988	252605.97
al1207	16425	16440	16330	16380	-25	23436	1424	16370	4656	38177.39
al1208	16500	16530	16445	16465	-20	5630	1366	16450	2412	19890.87
al1209	16600	16620	16545	16560	-40	1612	14	16550	326	2701.82
al1210	16665	16740	16650	16655	-30	1838	-20	16650	308	2570.22
al1211	16765	16800	16730	16730	-50	200	22	16730	38	318.84
al1212	16900	16900	16870	16885	60	104	2	16885	4	33.77
al1301	16855	16960	16850	16960	40	234	-18	16960	36	304.27
al1302	17000	17040	17000	17040	40	40	16	17040	16	136.08
al小计		17040	15610			180914	-10508		87148	705948.01

au1203	349.60	349.60	349.60	349.60	-0.40	120	0	349.60	42	1468.32
au1204	348.57	348.57	344.35	344.35	-10.01	134	-2	344.46	18	620.86
au1205	350.94	350.94	338.05	338.13	-11.59	170	-4	338.52	132	4545.22
au1206	349.18	349.64	335.00	337.36	-10.31	78976	7012	336.85	220750	7568133.04
au1207	348.85	348.85	337.18	338.22	-9.85	66	-14	337.41	148	5070.18
au1208	348.75	348.75	337.03	337.03	-7.59	14	4	337.43	8	273.30
au1209	348.65	349.23	336.41	338.12	-9.39	48	-8	337.41	110	3782.10
au1210				337.22	-10.04	16	0	337.22	0	0.00
au1211				337.97	-10.05	10	0	337.97	0	0.00
au1212	349.40	350.00	335.66	337.80	-10.59	11654	782	337.41	15674	539304.58
au1301	343.43	343.43	343.18	343.03	-5.84	6	4	343.03	10	343.27
au1302	348.93	348.93	337.15	337.15	-10.86	10	6	337.15	14	483.52
au小计		350.94	335.00			91224	7780		236906	8124024.39

cu1203	59850	60400	58750	59760	200	11420	-8220	59430	20620	616716.95
cu1204	60150	60850	59640	60000	-150	63468	-1234	59830	56724	1708189.04
cu1205	60570	61210	59880	60280	-90	103676	-15656	60130	158314	4789624.90
cu1206	60700	61460	60030	60420	-100	208296	22006	60280	1403426	42565271.33
cu1207	60740	61640	60120	60540	-100	63288	20010	60370	168206	5111083.08
cu1208	60870	61730	60220	60560	-120	7018	796	60410	9382	285519.99
cu1209	60770	61760	60300	60780	10	5390	182	60590	2154	65707.19
cu1210	61020	61760	60400	60780	30	1600	152	60590	812	24760.81
cu1211	60300	62280	60300	60820	10	1328	306	60590	854	26004.79
cu1212	61050	61800	60450	60920	150	1020	118	60600	492	15016.80
cu1301	60960	61810	60520	60880	180	598	130	60740	360	11026.65
cu1302	61050	62030	60610	60660	-10	258	120	60670	296	9047.80
cu小计		62280	58750			467360	18710		1821640	55227969.33

fu1204				5355	0	16	0	5355	0	0.00
fu1205	5460	5495	5452	5468	0	882	-138	5469	220	6017.91
fu1206	5422	5572	5416	5462	-97	6	0	5462	10	273.62
fu1207	5436	5509	5436	5472	12	2	0	5472	4	109.45
fu1209	5458	5490	5454	5470	-1	114	54	5469	68	1858.26
fu1210				5351	-2	2	0	5351	0	0.00
fu1211				5445	-1	16	0	5445	0	0.00
fu1301				5336	13	2	0	5336	0	0.00
fu小计		5572	5416			1040	-84		302	8259.24

pb1203	15750	15980	15685	15690	-140	734	50	15715	356	14066.98
pb1204	15920	16200	15755	15800	-170	962	-336	15800	736	29300.68
pb1205	15970	16170	15760	15850	-170	1468	244	15840	1030	40999.35
pb1206	16100	16220	15880	15885	-190	66	28	15885	76	3044.90
pb1207				16025	35	16	0	16025	0	0.00
pb1209				16195	-210	4	0	16195	0	0.00
pb1210				16465	-240	2	0	16465	0	0.00
pb小计		16220	15685			3252	-14		2198	87411.90

rb1204	4302	4330	4257	4291	-9	248	-6	4291	16	68.77
rb1205	4320	4324	4287	4312	13	184366	-66128	4310	163674	705245.11
rb1206	4329	4345	4287	4321	17	1606	-206	4313	616	2658.79
rb1207	4328	4328	4312	4320	-2	158	-4	4320	12	51.86
rb1208	4330	4334	4285	4320	0	358	-8	4320	92	396.91
rb1209	4330	4350	4308	4328	6	956	-16	4321	882	3818.90
rb1210	4331	4359	4310	4337	18	612814	35498	4327	2065190	8947254.87
rb1211	4319	4345	4318	4343	24	10	0	4343	22	95.34
rb1212	4330	4330	4330	4330	0	20	2	4330	2	8.66
rb1301	4330	4355	4318	4343	23	1178	118	4336	808	3502.99
rb1302	4327	4376	4327	4341	29	12	-2	4341	28	121.61
rb小计		4376	4257			801726	-30752		2231342	9663223.81

ru1203	29100	29400	29050	29050	-50	3850	50	29170	1092	15926.52
ru1204	28925	29400	28780	28995	80	850	-126	28975	1268	18497.69
ru1205	28800	29370	28475	28570	-190	202412	-33628	28720	3091596	44613076.84
ru1206	28585	29130	28275	28375	-225	446	170	28520	1662	23839.24
ru1207	28170	29050	28170	28360	60	120	-10	28350	180	2571.69
ru1208	28280	29020	28185	28300	40	60	6	28285	62	1770.23
ru1209	28350	29105	28050	28135	-215	29328	4556	28280	254656	7263926.80
ru1210	28085	28890	27950	28150	-45	22	-8	28075	112	3188.24
ru1211	28000	28840	27940	28025	25	82	34	28090	184	5208.93
ru1301	28495	29200	28305	28425	-35	52	-6	28370	144	4135.61
ru小计		29400	27940			237222	-28962		3350956	51952141.79

wr1205	4227	4300	4227	4269	2	2	0	4269	6	25.61
wr1206				4225	0	22	0	4225	0	0.00
wr1209	4510	4510	4243	4300	45	8	6	4300	50	217.94
wr1210				4288	0	2	0	4288	0	0.00
wr1211	4280	4280	4280	4280	32	4	0	4280	2	8.56
wr小计		4510	4227			38	6		58	252.11

zn1203	15550	15800	15480	15570	-10	9620	-670	15550	5850	45669.70
zn1204	15655	15930	15585	15635	-5	21390	-7642	15655	16604	130564.49
zn1205	15815	16050	15700	15770	-20	87330	-34924	15765	148514	1176083.95
zn1206	15950	16175	15805	15875	-15	160038	6700	15875	706250	5633539.37
zn1207	16015	16275	15910	15975	-25	22774	11632	15970	46332	371799.74
zn1208	16200	16355	16005	16080	0	1642	100	16080	1568	12649.36
zn1209	16170	16450	16080	16170	5	1198	164	16160	878	7130.41
zn1210	16170	16510	16170	16275	55	748	312	16260	518	4228.81
zn1211	16215	16645	16215	16350	45	196	82	16350	144	1186.82
zn1212	16335	16700	16305	16450	70	146	48	16410	114	944.03
zn1301	16420	16745	16420	16520	95	112	14	16525	66	548.88
zn1302	16540	16965	16540	16575	25	98	16	16585	96	800.51
zn小计		16965	15480			305292	-24168		926934	7385146.05