5月14日～5月18日上海期货每周行情

2012-05-18 15:15:15
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

al1205	16050	16050	15900	15975	-40	15230	-3450	15955	6560	52384.93
al1206	16015	16070	15910	16020	-5	29840	-6544	16005	13728	109805.30
al1207	16050	16150	15915	16050	-10	50794	-4822	16030	16168	129406.88
al1208	16090	16150	15900	16040	-25	92338	-7632	16000	61834	494511.36
al1209	16190	16190	15890	16050	-60	69456	23618	15990	49768	398005.59
al1210	16140	16150	15910	16060	-80	12482	6032	16005	9758	78160.41
al1211	16240	16240	15955	16080	-70	1856	1050	16015	1416	11337.60
al1212	16050	16130	15990	16130	-55	352	114	16095	160	1285.23
al1301	16145	16185	16015	16080	-170	262	-12	16075	66	530.46
al1302	16185	16185	16115	16115	-115	34	0	16115	8	64.54
al1303	16145	16145	16145	16145	-55	42	-2	16145	2	16.15
al1304	16235	16500	16150	16180	-155	12	6	16340	12	97.51
al小计		16500	15890			272698	8358		159480	1275605.91

au1205	330.00	330.00	330.00	330.00	-6.50	102	0	330.00	6	198.00
au1206	324.09	324.91	312.94	317.03	-7.12	2556	-1620	316.79	5122	163162.90
au1207	324.85	324.85	314.23	319.00	-7.80	72	16	318.62	46	1467.72
au1208	325.30	325.30	314.34	319.70	-6.10	62	10	319.22	126	4019.57
au1209	325.55	325.60	315.17	319.41	-6.00	174	-6	319.00	178	5699.66
au1210	324.05	324.49	315.10	317.58	-7.29	56	-28	317.58	46	1465.19
au1211	318.30	318.30	315.59	318.08	-6.60	14	-8	318.08	10	317.42
au1212	324.59	324.94	313.72	318.34	-5.82	126464	2042	317.68	259520	8263877.45
au1301	325.91	325.91	317.26	317.26	-8.65	14	4	317.59	22	702.73
au1302	319.38	320.38	315.10	318.74	-6.38	24	-10	317.93	40	1272.56
au1303	324.59	324.59	314.37	317.24	-7.20	14	-2	317.24	8	255.00
au1304	319.00	319.00	315.18	319.00	-5.41	14	6	319.00	10	317.18
au1305	316.00	316.00	314.97	318.35	318.35	14	14	318.35	18	567.85
au小计		330.00	312.94			129580	418		265152	8443323.24

cu1205	57670	57730	55880	56300	-1300	9310	-1920	56060	6990	197873.05
cu1206	57800	57870	55130	56110	-1440	33412	-14768	55840	64426	1810057.16
cu1207	57690	57820	52610	55900	-1600	66552	-34338	55620	137566	3855696.40
cu1208	57580	57670	54660	55730	-1610	201204	-39064	55370	1869238	52194418.85
cu1209	57600	57640	54390	55420	-1860	225900	128986	55090	1132370	31373639.51
cu1210	57530	57660	54320	55390	-1960	36314	22118	55030	98164	2718501.32
cu1211	57500	57670	54310	55400	-1950	6052	2188	54990	5230	144737.20
cu1212	57670	57670	54200	55440	-1940	4384	1056	54960	2948	81988.69
cu1301	57470	57680	54240	55370	-2100	2142	392	55130	1176	32774.71
cu1302	57600	57600	54410	55310	-2140	800	142	55070	462	12882.70
cu1303	57760	57760	54540	55310	-2240	508	70	55080	380	10641.92
cu1304	57680	57720	54350	55340	-2210	396	-54	55190	704	19645.44
cu1305	55840	55840	54530	55480	55480	172	172	55050	246	6773.17
cu小计		57870	52610			587146	64980		3319900	92459630.12

fu1206	5103	5103	5026	5026	-124	16	16	5026	16	404.26
fu1207	5053	5063	5053	5054	-344	10	8	5057	10	252.86
fu1208	5155	5299	5155	5181	-226	4	2	5181	28	730.05
fu1209	5211	5395	5135	5178	-42	420	40	5167	294	7692.17
fu1210				5262	0	4	0	5262	0	0.00
fu1211	5231	5231	5150	5150	-126	10	2	5150	6	156.11
fu1301				5164	-114	2	0	5164	0	0.00
fu1304	5244	5244	5120	5135	-181	4	4	5127	6	154.99
fu小计		5395	5026			470	72		360	9390.44

pb1205	15600	15650	15100	15100	-550	184	-6	15100	26	1002.15
pb1206	15715	15715	15280	15375	-260	372	-340	15355	534	20676.90
pb1207	15700	15700	15255	15300	-300	1174	182	15310	1168	45123.85
pb1208	15535	15610	15220	15270	-310	954	714	15280	1230	47249.63
pb1209	15565	15565	15280	15280	-330	28	12	15320	20	767.23
pb1210				15385	-295	14	0	15385	0	0.00
pb1301	15600	15600	15600	15600	-55	2	0	15600	2	78.00
pb1303				15510	-45	2	0	15510	0	0.00
pb1304				15930	-160	4	0	15930	0	0.00
pb小计		15715	15100			2734	562		2980	114897.75

rb1205	4182	4230	4066	4066	-154	8220	-1020	4126	1320	5508.36
rb1206	4191	4191	4060	4118	-116	426	-48	4090	54	224.46
rb1207	4236	4253	4142	4179	-49	378	20	4180	306	1288.08
rb1208	4227	4229	4138	4180	-43	478	50	4161	206	858.68
rb1209	4201	4212	4091	4140	-48	1968	-150	4120	788	3261.48
rb1210	4169	4173	4050	4092	-58	852884	-8328	4073	2915896	11947786.96
rb1211	4177	4177	4052	4081	-80	808	-6	4077	104	426.39
rb1212	4163	4163	4066	4091	-75	186	14	4081	26	106.45
rb1301	4140	4143	4027	4060	-67	76828	16482	4052	65424	266725.34
rb1302	4089	4089	4053	4080	-68	84	-2	4062	14	57.00
rb1303	4145	4166	4060	4099	-86	40	0	4079	14	57.48
rb1304	4070	4097	4070	4097	-86	10	2	4083	4	16.33
rb1305	4155	4155	4080	4106	4106	12	12	4103	20	82.07
rb小计		4253	4027			942322	7026		2984176	12226399.08

ru1205	26800	26800	25100	25750	-1250	1290	-60	25475	342	4385.94
ru1206	26365	26400	24800	25125	-1275	848	94	25160	802	10147.15
ru1207	26005	26360	24450	24815	-1350	302	-52	24885	284	3583.68
ru1208	25905	25905	24300	24930	-910	160	-16	24870	628	15588.15
ru1209	25760	25785	23900	24480	-1060	125494	2668	24445	2022588	49651414.37
ru1210	26110	26110	23985	24480	-1020	132	46	24425	258	6336.45
ru1211	25580	25580	23935	24470	-1015	342	54	24415	378	9285.99
ru1301	26000	26005	24090	24685	-1115	2024	608	24605	6410	158276.42
ru1303	25505	25605	24150	24730	-975	166	28	24730	76	1877.92
ru1304	25720	25745	24080	24725	-1075	42	22	24560	52	1293.93
ru1305	24870	25480	24020	25480	25480	12	12	24855	40	984.75
ru小计		26800	23900			130812	3404		2031858	49863174.74

wr1206	3840	3959	3720	3844	-128	28	6	3901	36	136.42
wr1209	4126	4170	4125	4123	-70	4	-4	4123	16	66.31
wr1210	4180	4180	4086	4129	-82	6	-2	4129	26	107.36
wr1211				4147	-88	4	0	4147	0	0.00
wr1212				4036	-296	2	0	4036	0	0.00
wr1301				4124	-107	2	0	4124	0	0.00
wr1303	4143	4143	4143	4119	-21	4	-2	4119	2	8.29
wr小计		4180	3720			50	-2		80	318.38

zn1205	15020	15055	14530	14900	-110	14280	-1280	14830	5910	44068.55
zn1206	15025	15100	14755	14920	-85	28814	-7554	14870	27820	207209.09
zn1207	15125	15160	14785	14940	-90	83110	-18132	14900	68304	510353.06
zn1208	15195	15215	14840	14975	-140	168020	1216	14940	475326	3561481.87
zn1209	15250	15280	14885	15025	-145	78056	33646	14975	163756	1229299.58
zn1210	15350	15350	14925	15055	-150	10770	3468	15040	6564	49421.66
zn1211	15355	15355	14960	15080	-180	2498	1092	15020	1596	12035.45
zn1212	15300	15370	15000	15145	-155	672	148	15120	450	3412.03
zn1301	15385	15385	15070	15185	-205	312	28	15165	206	1564.30
zn1302	15495	15495	15115	15150	-315	218	34	15150	94	718.25
zn1303	15450	15450	15110	15175	-245	202	32	15190	146	1115.99
zn1304	15670	15670	15220	15250	-400	92	12	15230	54	414.52
zn1305	15300	15300	15300	15300	15300	2	2	15300	2	15.30
zn小计		15670	14530			387046	12712		750228	5621109.62