4月9日～4月13日上海期货每周行情

2012-04-13 15:41:57
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

al1204	16030	16795	15650	15650	-360	21910	-5840	15965	11510	92029.65
al1205	16085	16100	15960	16035	-55	31200	-5358	16020	14438	115761.57
al1206	16200	16200	16005	16105	-85	47516	-2692	16090	19020	153192.62
al1207	16270	16280	16060	16175	-100	51612	14196	16155	44442	359164.60
al1208	16350	16370	16140	16240	-125	25246	6738	16230	10930	88721.62
al1209	16400	16460	16220	16340	-90	5610	3592	16325	5396	44037.20
al1210	16500	16540	16325	16340	-200	2258	398	16340	630	5156.87
al1211	16575	16580	16380	16500	-115	352	42	16480	94	772.72
al1212	16490	16500	16480	16500	-100	196	8	16500	36	296.77
al1301	16780	16780	16560	16590	-90	278	28	16590	90	747.72
al1302	16900	16900	16655	16670	-180	40	-20	16670	28	233.65
al1303	16715	16750	16715	16750	-140	14	8	16750	8	66.93
al小计		16900	15650			186232	11100		106622	860181.89

au1204	337.50	337.50	337.50	338.50	-4.50	72	-60	338.50	60	2025.00
au1205	336.63	339.85	336.58	339.85	5.05	142	-24	339.83	92	3108.03
au1206	335.63	339.88	334.80	339.22	4.82	45276	-18218	339.30	106696	3604863.52
au1207	339.39	342.84	335.36	339.76	5.56	46	8	339.67	128	4329.02
au1208	338.96	341.50	338.96	340.39	6.65	12	2	340.39	10	340.10
au1209	335.50	340.20	335.36	340.20	6.42	52	-4	339.78	112	3793.60
au1210	337.60	340.97	337.60	340.35	6.95	60	10	340.28	114	3860.44
au1211	335.60	340.25	335.60	340.25	5.19	10	-2	340.25	8	270.75
au1212	336.12	340.25	334.75	339.40	4.84	54992	23522	339.46	121732	4122559.11
au1301	337.71	340.71	337.71	339.78	5.52	12	8	339.78	46	1559.45
au1302	337.75	340.14	337.53	339.69	6.19	22	8	339.69	26	879.48
au1303	339.19	339.19	339.19	339.19	7.13	2	2	339.19	2	67.84
au小计		342.84	334.75			100698	5252		229026	7747656.34

cu1204	59430	59620	57650	57890	-1810	13640	-19580	57790	35770	1047330.30
cu1205	59810	59950	57780	58090	-1980	55694	-9496	58020	58990	1728659.60
cu1206	60070	60190	57870	58230	-2040	107548	-16158	58140	194788	5740820.19
cu1207	60160	60340	57740	58250	-2190	235628	53764	58140	1682346	49553338.84
cu1208	60220	60410	57750	58320	-2180	66860	40010	58150	212592	6236249.43
cu1209	60490	60490	57800	58340	-2240	10212	3108	58170	20992	614383.66
cu1210	60400	60580	57840	58400	-2320	3098	548	58250	2956	86890.64
cu1211	60500	60590	57960	58510	-2280	1980	22	58270	1072	31430.92
cu1212	60500	60700	58100	58570	-2230	1924	68	58350	1008	29656.46
cu1301	60660	60780	58150	58650	-2130	738	24	58440	282	8325.98
cu1302	60650	60780	57740	58600	-2120	346	2	58550	170	5026.65
cu1303	60680	60860	58180	58790	-2110	198	56	58560	288	8530.08
cu小计		60860	57650			497866	52368		2211254	65090642.75

fu1205	5567	5567	5450	5529	-16	406	-78	5523	256	7020.41
fu1206	5477	5477	5477	5525	35	2	0	5525	2	54.77
fu1207	5636	5636	5356	5545	15	0	0	5545	4	109.92
fu1208	5208	5208	5208	5208	-259	2	2	5208	2	52.08
fu1209	5543	5563	5491	5514	-40	324	2	5511	112	3090.82
fu1210				5369	-7	6	0	5369	0	0.00
fu1211				5540	0	16	0	5540	0	0.00
fu1301				5522	0	2	0	5522	0	0.00
fu小计		5636	5208			758	-74		376	10328.00

pb1204	15600	15730	15520	15720	30	92	-248	15670	260	10184.20
pb1205	15605	15700	15440	15700	20	776	-534	15625	790	30865.78
pb1206	15645	15845	15420	15665	-15	2218	-340	15615	1152	44978.00
pb1207	15680	15720	15430	15665	-15	978	398	15605	778	30288.15
pb1208	15650	15650	15505	15605	-145	22	2	15595	12	468.18
pb1209				15665	35	6	0	15665	0	0.00
pb1210				15715	40	6	0	15715	0	0.00
pb小计		15845	15420			4098	-722		2992	116784.30

rb1204				4330	90	180	0	4330	0	0.00
rb1205	4355	4381	4335	4379	33	52972	-29592	4370	43432	189233.36
rb1206	4345	4362	4330	4362	49	1250	-78	4362	160	695.06
rb1207	4401	4401	4346	4373	45	184	38	4373	88	385.13
rb1208				4355	16	366	0	4355	0	0.00
rb1209	4367	4385	4340	4384	22	1512	28	4378	1034	4512.85
rb1210	4379	4402	4361	4392	7	706234	44688	4391	1955608	8572349.20
rb1211	4350	4572	4310	4372	19	166	-2	4365	112	492.95
rb1212	4338	4359	4329	4343	-2	252	-4	4345	192	833.43
rb1301	4348	4365	4322	4360	12	26270	8816	4357	19598	85241.35
rb1302				4342	17	58	0	4342	0	0.00
rb1303	4327	4416	4327	4340	15	4	4	4362	12	52.35
rb小计		4572	4310			789448	23898		2020236	8853795.68

ru1204	29170	29220	28100	29080	-90	1356	150	29000	526	7647.28
ru1205	28150	28380	27800	28115	-155	27974	-22208	28110	104520	1470895.05
ru1206	27710	28070	27400	27615	-300	546	-60	27575	572	7950.79
ru1207	27310	27875	26900	27220	-230	242	70	27235	930	12714.07
ru1208	27110	27590	26690	26975	-390	98	6	26975	230	6235.94
ru1209	27230	27540	26585	26850	-470	99822	8792	26845	1389204	37623759.45
ru1210	27060	27355	26600	26755	-355	50	-30	26785	152	4082.07
ru1211	27020	27300	26530	26725	-425	130	38	26735	160	4298.87
ru1301	27445	27800	27015	27150	-550	316	-86	27150	414	11426.48
ru1303	27470	27875	27075	27075	-525	108	-2	27075	28	774.28
ru小计		29220	26530			130642	-13330		1496736	39149784.27

wr1206	4300	4300	4188	4219	30	22	0	4219	4	16.98
wr1209				4343	31	6	0	4343	0	0.00
wr1210	4382	4382	4360	4370	12	4	-2	4370	6	26.22
wr1211				4353	23	6	0	4353	0	0.00
wr1301	4408	4409	4215	4370	10	0	0	4292	18	77.81
wr小计		4409	4188			38	-2		28	121.01

zn1204	15315	15450	15160	15325	-35	10870	-1710	15280	7960	60953.70
zn1205	15500	15570	15220	15370	-115	41932	-10320	15350	25436	196089.00
zn1206	15545	15675	15310	15465	-110	106238	-25546	15430	131372	1018902.48
zn1207	15750	15780	15380	15550	-120	176398	-1540	15510	762114	5934997.88
zn1208	15725	15880	15460	15625	-125	26522	11836	15590	55912	437167.90
zn1209	15900	15950	15535	15710	-140	4650	1320	15665	4910	38581.19
zn1210	15880	16025	15620	15800	-130	1780	174	15750	404	3195.60
zn1211	16015	16050	15685	15870	30	244	8	15870	38	300.93
zn1212	16130	16130	15725	15935	-10	146	22	15890	44	351.17
zn1301	16080	16215	15820	16035	-25	202	38	15965	126	1010.34
zn1302	16120	16250	15800	15935	-215	186	18	15935	34	273.15
zn1303	16180	16340	15885	16140	40	46	32	16080	50	402.33
zn小计		16340	15160			369214	-25668		988400	7692225.63