4月23日～4月27日上海期货每周行情

2012-04-27 16:25:16
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

al1205	16015	16100	16000	16060	40	22050	-3690	16080	12612	101215.52
al1206	16070	16150	16050	16140	75	38760	-3850	16140	18830	151695.30
al1207	16105	16200	16050	16175	95	63994	-3468	16170	41708	336481.12
al1208	16135	16225	16085	16195	95	61062	16768	16190	44616	360552.57
al1209	16145	16250	16115	16220	85	21818	6746	16215	13720	110961.68
al1210	16170	16250	16150	16250	80	3358	232	16245	682	5523.67
al1211	16180	16270	16180	16260	60	648	60	16260	130	1055.65
al1212	16215	16285	16200	16260	45	224	-4	16260	58	471.38
al1301	16280	16330	16230	16360	40	306	-28	16360	70	570.43
al1302	16640	16640	16205	16425	-100	40	0	16425	8	65.58
al1303	16345	16385	16340	16385	-40	50	-8	16385	14	114.57
al1304	16425	16425	16425	16425	-175	6	2	16425	2	16.43
al小计		16640	16000			212316	12760		132450	1068723.88

au1205	335.00	339.98	334.98	338.35	3.23	108	-6	338.35	156	5264.34
au1206	335.48	338.51	334.55	337.46	1.59	10550	-9566	337.91	22526	757804.19
au1207	335.34	339.29	335.07	337.73	1.72	44	-2	338.62	72	2430.06
au1208	336.05	337.50	336.05	337.50	0.85	16	-2	337.50	4	134.71
au1209	336.33	339.87	335.68	338.92	2.25	60	-2	339.25	138	4653.50
au1210	336.00	339.08	335.60	339.08	1.51	66	4	338.96	36	1215.43
au1211	336.55	339.16	334.99	339.16	1.99	22	0	339.16	28	942.31
au1212	335.65	339.44	334.81	338.22	1.92	96104	10956	338.88	170034	5726877.25
au1301	336.26	337.27	336.26	337.18	-0.21	14	0	337.18	18	606.08
au1302	338.70	338.70	338.70	338.70	2.01	26	0	338.70	2	67.74
au1303	335.61	335.63	335.19	337.72	-0.39	12	4	337.72	6	201.29
au1304	339.17	339.17	339.17	339.17	2.18	4	2	339.17	2	67.83
au小计		339.98	334.55			107026	1388		193022	6500264.73

cu1205	57980	58460	57270	58300	620	23030	-12920	58360	46700	1349881.29
cu1206	58050	58660	57270	58500	750	62208	-24648	58520	76620	2217283.14
cu1207	58020	58650	57200	58480	730	164796	-76774	58490	1150510	33211260.84
cu1208	58050	58640	57150	58460	720	185442	62420	58470	1349696	39055606.27
cu1209	57880	58650	57170	58470	760	36960	17718	58490	87642	2537347.22
cu1210	58180	58630	57190	58460	700	7992	3198	58500	9542	276409.01
cu1211	58070	58650	57300	58500	770	3166	516	58560	1474	42654.87
cu1212	58130	58720	57350	58530	760	2466	172	58590	958	27776.32
cu1301	58050	58770	57430	58590	620	1006	170	58590	480	13917.59
cu1302	58120	58740	57470	58630	680	322	-30	58610	196	5691.13
cu1303	58280	58690	57460	58650	750	346	110	58650	298	8668.37
cu1304	57980	58810	57420	58610	560	290	198	58580	382	11103.08
cu小计		58810	57150			488024	-29870		2724498	78757599.13

fu1205	5463	5494	5330	5330	-111	302	-34	5330	94	2532.85
fu1206	5469	5469	5469	5422	-13	2	0	5422	2	54.69
fu1207	5702	5702	5271	5368	-187	4	4	5382	78	2107.34
fu1208	5483	5483	5393	5440	-17	2	0	5416	6	163.16
fu1209	5505	5520	5430	5435	-71	330	16	5439	306	8369.60
fu1210				5325	-32	6	0	5325	0	0.00
fu1211	5500	5500	5494	5498	-25	12	-4	5498	6	164.94
fu1301	5501	5501	5434	5471	18	2	0	5471	8	219.15
fu1304	4905	5510	4905	5510	57	0	0	5510	6	159.25
fu小计		5702	4905			660	-18		506	13770.98

pb1205	15810	15900	15720	15850	120	322	-88	15850	296	11685.05
pb1206	15740	15900	15700	15820	80	1262	-484	15840	890	35124.55
pb1207	15775	15875	15700	15810	80	1404	202	15835	1036	40865.60
pb1208	15795	15845	15715	15845	145	34	0	15840	30	1185.98
pb1209	15830	15830	15750	15755	15	16	4	15755	16	630.60
pb1210	15775	15775	15765	15805	10	14	8	15805	12	473.15
pb1301	15620	16290	15620	16195	590	2	2	16195	4	159.55
pb1303	15920	15920	15920	15920	-455	2	2	15920	2	79.60
pb1304	16460	16460	15995	15995	-380	4	4	16225	4	162.28
pb小计		16460	15620			3060	-350		2290	90366.35

rb1205	4309	4310	4185	4185	-120	15728	-13960	4283	26566	113709.47
rb1206	4308	4324	4268	4295	-18	976	-70	4295	162	694.38
rb1207	4284	4324	4237	4281	-50	290	120	4281	1464	6299.10
rb1208	4302	4308	4280	4287	-28	356	6	4303	92	395.66
rb1209	4311	4311	4228	4284	-25	1724	328	4289	5640	24134.81
rb1210	4315	4315	4251	4269	-44	822962	45484	4282	2523858	10800699.66
rb1211	4300	4300	4245	4271	-35	700	-32	4272	128	545.57
rb1212	4282	4282	4233	4257	-37	250	-6	4267	86	366.07
rb1301	4272	4280	4226	4249	-27	43518	2958	4255	23948	101767.41
rb1302	4260	4261	4245	4261	-48	94	-22	4261	76	322.87
rb1303	4260	4260	4260	4271	-39	36	6	4271	6	25.56
rb1304	4303	4303	4303	4319	4	4	4	4319	4	17.21
rb小计		4324	4185			886638	34816		2582030	11048977.77

ru1205	28180	28300	27850	28255	60	3522	-6468	28240	11290	158729.24
ru1206	27735	27985	27340	27750	40	542	-46	27755	376	5195.59
ru1207	27700	27730	27100	27650	165	244	-62	27490	490	6710.44
ru1208	27410	27410	26820	27305	-145	78	-12	27325	294	7936.91
ru1209	27240	27385	26650	27215	-15	94932	-4622	27205	1274576	34427397.95
ru1210	27160	27175	26655	27040	-65	70	-10	27040	248	6686.23
ru1211	27275	27275	26445	27085	-25	236	-20	27085	316	8514.26
ru1301	27485	27630	26915	27520	35	766	352	27475	680	18627.17
ru1303	27480	27740	26995	27420	-55	126	12	27400	42	1144.23
ru1304	27410	27410	27000	27350	-95	12	10	27345	14	380.64
ru小计		28300	26445			100528	-10866		1288326	34641322.65

wr1206				4195	-11	22	0	4195	0	0.00
wr1209	4326	4326	4211	4211	-121	4	0	4268	4	17.07
wr1210				4303	-17	6	0	4303	0	0.00
wr1211				4274	0	4	0	4274	0	0.00
wr1212	4126	4271	4126	4223	-51	0	0	4223	10	42.04
wr1301				4231	0	2	0	4231	0	0.00
wr1303				4222	-47	2	0	4222	0	0.00
wr小计		4326	4126			40	0		14	59.11

zn1205	15340	15480	15290	15430	70	18880	-7942	15435	18132	139364.44
zn1206	15485	15565	15360	15505	60	55914	-18844	15520	43596	336836.02
zn1207	15555	15660	15420	15600	80	160140	-24536	15605	464824	3607307.25
zn1208	15630	15735	15480	15695	105	93076	30968	15685	267054	2084846.17
zn1209	15700	15855	15560	15755	70	17852	6556	15760	17150	134562.43
zn1210	15790	15850	15625	15810	65	3256	254	15815	1476	11637.05
zn1211	15920	15930	15700	15890	90	640	154	15875	290	2288.77
zn1212	15820	15935	15770	15935	55	314	8	15935	34	269.04
zn1301	15985	15995	15810	15990	65	260	24	15990	84	668.24
zn1302	16030	16045	15915	16020	80	170	-20	16020	36	287.67
zn1303	16030	16135	15920	16090	90	112	12	16090	78	625.30
zn1304	16200	16200	16060	16130	135	6	4	16120	44	354.85
zn小计		16200	15290			350620	-13362		812798	6319047.20