4月16日～4月20日上海期货每周行情

2012-04-20 15:16:15
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	15920	15930	15900	15910	-20	18950	-2190	15910	3600	28643.50
al1205	15950	16015	15860	16000	0	25810	-4428	15985	13334	106499.18
al1206	15995	16080	15995	16055	-35	42846	-3912	16040	21076	169020.28
al1207	16080	16125	16030	16075	-85	67014	16370	16055	50998	409882.33
al1208	16160	16195	16080	16110	-135	42560	16060	16095	27870	224743.64
al1209	16200	16250	16100	16120	-230	13544	7038	16125	11554	93451.07
al1210	16290	16335	16145	16145	-265	3014	676	16175	1114	9038.90
al1211	16440	16440	16175	16175	-325	598	254	16225	302	2464.14
al1212	16420	16505	16220	16245	-305	240	42	16275	116	949.06
al1301	16515	16525	16245	16260	-330	340	62	16320	186	1523.69
al1302	16600	16600	16505	16525	-195	40	0	16525	20	165.59
al1303	16690	16690	16340	16340	-410	62	48	16475	60	495.33
al1304	16610	16635	16560	16560	16560	2	2	16570	8	66.39
al小计		16690	15860			215020	30022		130238	1046943.08

au1204	337.80	337.80	337.80	337.80	-5.18	72	0	337.80	12	405.36
au1205	338.25	338.93	335.12	335.12	-8.08	114	-26	335.12	40	1349.28
au1206	337.82	338.59	334.68	335.27	-7.13	21718	-17698	335.13	46460	1564913.98
au1207	338.10	338.75	335.21	335.71	-6.49	46	4	335.71	50	1684.81
au1208	337.39	338.09	336.12	336.65	-3.74	18	6	336.65	26	876.98
au1209	337.64	340.28	334.28	336.15	-6.92	62	2	335.75	144	4857.38
au1210	338.16	338.69	336.11	337.57	-5.91	62	2	337.57	24	810.25
au1211	336.66	337.42	335.23	337.17	-5.15	22	2	337.17	52	1749.06
au1212	338.45	338.65	335.00	335.99	-6.63	81860	20816	335.68	161820	5453683.61
au1301	338.60	338.60	338.20	338.46	-2.16	14	2	338.46	6	203.08
au1302	340.00	340.00	336.40	336.40	-6.20	26	2	336.40	22	744.39
au1303	337.69	338.70	336.83	338.11	-1.08	8	6	338.11	12	405.64
au小计		340.28	334.28			104022	3118		208668	7031683.81

cu1204	56500	56730	56500	56560	-1140	12740	370	56610	4160	117764.55
cu1205	56800	57800	56490	57600	-300	38608	-15288	57470	53454	1524389.54
cu1206	56880	57940	56520	57690	-320	91024	-14158	57550	90222	2578332.94
cu1207	56800	57960	56490	57670	-360	250300	-1914	57550	1712414	48977289.81
cu1208	56670	57970	56470	57610	-460	119962	47836	57520	527250	15095278.56
cu1209	56990	57960	56520	57630	-410	18166	5672	57540	44016	1258913.57
cu1210	56980	58040	55200	57700	-520	4640	1542	57620	6120	175410.04
cu1211	57010	58100	56650	57780	-430	2568	564	57700	1506	43227.96
cu1212	57000	58140	56750	57810	-440	2258	304	57770	1474	42252.73
cu1301	57240	58150	56750	57890	-490	814	90	57780	418	11998.75
cu1302	57200	58140	56930	57840	-660	348	8	57810	148	4258.90
cu1303	57290	58230	56920	57900	-580	240	44	57850	224	6444.99
cu1304	56950	58220	56950	58000	58000	90	90	57910	156	4517.44
cu小计		58230	55200			541758	25160		2441562	69840079.78

fu1205	5441	5488	5400	5487	10	338	-48	5429	114	3100.03
fu1206				5431	-70	2	0	5431	0	0.00
fu1208	5453	5453	5453	5453	267	2	0	5453	2	54.53
fu1209	5501	5565	5470	5494	-45	316	-8	5496	198	5451.18
fu1210				5354	-27	6	0	5354	0	0.00
fu1211				5523	-30	16	0	5523	0	0.00
fu1301	5453	5453	5453	5453	-69	2	0	5453	2	54.53
fu小计		5565	5400			682	-56		316	8660.27

pb1204				15790	0	88	0	15780	0	0.00
pb1205	15540	15780	15540	15670	-45	560	-142	15655	338	13248.50
pb1206	15525	15750	15525	15660	-60	1834	-216	15650	798	31205.23
pb1207	15585	15750	15490	15675	-25	1124	206	15650	884	34560.90
pb1208	15665	15700	15595	15700	105	34	12	15700	32	1252.33
pb1209	15770	15770	15685	15685	20	10	4	15685	4	157.28
pb1210				15780	65	6	0	15780	0	0.00
pb小计		15780	15490			3656	-136		2056	80424.23

rb1204	4341	4341	4340	4340	40	360	180	4340	360	1562.52
rb1205	4362	4362	4300	4303	-64	31600	-16660	4311	30572	132264.99
rb1206	4341	4341	4305	4310	-40	1052	-190	4310	262	1129.90
rb1207	4335	4340	4322	4331	-45	170	-14	4331	30	129.85
rb1208	4327	4344	4276	4314	-42	350	-18	4315	50	215.85
rb1209	4350	4359	4300	4305	-66	1400	-56	4314	1344	5808.46
rb1210	4353	4362	4304	4315	-62	806406	82092	4320	2241214	9712368.14
rb1211	4324	4338	4293	4293	-72	734	568	4315	746	3227.74
rb1212	4302	4308	4273	4282	-49	258	6	4292	226	971.18
rb1301	4330	4345	4271	4277	-63	38116	10592	4290	24186	104005.30
rb1302	4328	4337	4295	4309	-33	116	58	4309	122	526.70
rb1303	4369	4369	4318	4318	-44	24	20	4323	44	190.70
rb1304	4300	4350	4300	4315	4315	0	0	4315	4	17.30
rb小计		4369	4271			880586	76578		2299160	9962418.63

ru1204	28500	28785	28450	28450	-550	1624	176	28565	188	2685.51
ru1205	27950	28375	27905	28215	105	11568	-13958	28155	31254	438684.01
ru1206	27235	28660	27235	27735	185	600	50	27675	532	7345.81
ru1207	26620	27780	26620	27560	305	232	-18	27475	394	5385.48
ru1208	26575	27765	26575	27400	545	78	-10	27335	140	3776.35
ru1209	26300	27650	26220	27245	590	108814	-6392	27155	1037320	27804642.06
ru1210	26560	27480	26370	27170	610	82	36	27105	148	3992.71
ru1211	26225	27415	26225	27010	455	246	62	27000	184	4896.03
ru1301	26600	27840	26600	27490	500	414	94	27375	344	9323.42
ru1303	26845	27475	26750	27475	400	114	6	27475	16	430.60
ru1304	27445	27445	27445	27445	27445	2	2	27445	2	54.89
ru小计		28785	26220			123774	-19952		1070522	28281216.87

wr1206	4198	4230	4150	4230	30	22	0	4206	20	83.73
wr1207	4278	4278	4278	4278	1	0	-4	4278	4	17.11
wr1209				4344	-17	4	0	4344	0	0.00
wr1210	4341	4341	4307	4325	-45	6	2	4320	22	95.08
wr1211	4274	4274	4274	4274	-60	4	0	4274	2	8.55
wr1301	4200	4262	4200	4262	-30	2	2	4231	4	16.92
wr1303	4388	4388	4275	4269	-121	2	0	4269	4	17.33
wr小计		4388	4150			40	0		56	238.72

zn1204	15120	15210	15120	15150	-200	10880	740	15190	3100	23545.65
zn1205	15250	15380	15160	15300	-75	28714	-11768	15300	21674	165366.87
zn1206	15300	15465	15240	15400	-75	78676	-22544	15385	61224	469599.80
zn1207	15370	15550	15300	15470	-95	188274	12124	15455	617640	4763789.51
zn1208	15420	15615	15370	15560	-90	56138	27432	15530	126182	978187.06
zn1209	15520	15685	15440	15630	-95	9030	4086	15605	9714	75598.69
zn1210	15615	15740	15000	15690	-100	3022	1210	15660	1996	15558.94
zn1211	15700	15780	15580	15765	-125	492	186	15745	360	2826.51
zn1212	15795	15890	15620	15835	-130	296	132	15825	272	2138.44
zn1301	15825	15990	15680	15865	-180	228	22	15855	176	1392.95
zn1302	15935	15985	15735	15870	-195	190	0	15890	54	428.37
zn1303	15995	16065	15800	15940	-175	98	44	15940	96	764.74
zn1304	16000	16000	16000	15955	15955	2	2	15955	2	16.00
zn小计		16065	15000			376040	11666		842490	6499213.51