6月18日～6月21日上海期货每周行情

2012-06-21 15:34:03
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

al1207	15880	15895	15630	15640	-230	22202	-7446	15680	11734	92486.13
al1208	15950	15950	15575	15595	-280	49694	-14840	15655	26546	208766.02
al1209	15885	15900	15545	15560	-315	92872	-7718	15640	48344	379922.14
al1210	15860	15890	15530	15540	-340	91180	32136	15620	87278	685296.71
al1211	15880	15900	15555	15555	-340	42346	20000	15635	37358	293473.88
al1212	15895	15895	15580	15580	-300	18216	13586	15650	17538	137513.96
al1301	15880	15900	15585	15585	-320	3952	2428	15655	3480	27417.41
al1302	15890	15890	15620	15620	-250	282	38	15620	64	505.17
al1303	15760	15760	15650	15650	-275	106	-4	15710	30	235.94
al1304	15930	15935	15650	15665	-255	38	10	15725	20	157.84
al1305	15980	15980	15730	15730	-225	46	10	15730	28	221.60
al1306	15945	16030	15800	15800	15800	16	16	15950	22	175.48
al小计		16030	15530			320950	38216		232442	1826172.25

au1207	332.00	333.00	331.20	331.20	-0.90	40	-2	331.20	12	398.74
au1208	333.20	334.00	328.12	328.12	-5.98	82	4	328.12	10	332.30
au1209	334.58	335.11	327.95	330.03	-4.55	132	10	329.74	314	10442.75
au1210	334.13	335.62	329.77	330.02	-4.80	58	2	330.17	112	3740.28
au1211	333.87	336.01	333.87	330.38	-5.15	52	2	330.38	14	469.39
au1212	335.73	336.45	328.69	330.14	-5.12	112634	-1074	329.90	176266	5875172.47
au1301	334.71	336.38	329.97	330.50	-5.20	50	-6	330.10	202	6735.34
au1302	334.67	336.06	330.31	330.86	-4.72	32	0	330.50	26	866.41
au1303	335.43	335.59	334.36	331.12	-3.58	10	-6	331.12	14	469.42
au1304	337.07	337.07	333.95	331.06	-8.84	14	-4	331.06	10	335.74
au1305	336.63	336.63	334.63	326.32	-8.99	24	-2	326.32	4	134.25
au1306	336.37	336.70	330.00	331.54	331.54	44	44	330.76	122	4066.24
au小计		337.07	327.95			113172	-1032		177106	5903163.33

cu1207	55900	55950	54830	54840	-710	42544	-6910	55020	42930	1190789.36
cu1208	55650	55780	54560	54590	-700	66640	-4732	54790	38550	1064801.06
cu1209	55440	55570	54340	54350	-720	151128	-67184	54590	549180	15138046.98
cu1210	55220	55350	54010	54060	-810	250256	93352	54300	1330974	36481604.11
cu1211	55150	55250	53900	53900	-870	41824	11400	54200	70372	1923702.57
cu1212	55180	55260	53830	53860	-930	13728	2692	54170	11010	300940.40
cu1301	55250	55300	53940	53970	-820	6170	832	54200	6366	174485.05
cu1302	55350	55350	53950	53950	-850	3166	924	54300	2538	69597.78
cu1303	55210	55290	54000	54030	-820	1830	608	54310	1266	34721.44
cu1304	55250	55250	54010	54030	-840	1058	110	54330	628	17202.05
cu1305	55270	55280	54100	54100	-820	900	28	54300	336	9212.06
cu1306	55000	55250	54120	54140	54140	122	122	54400	138	3767.07
cu小计		55950	53830			579366	31242		2054288	56408869.93

fu1207				4630	0	10	0	4630	0	0.00
fu1208				4600	-294	6	0	4600	0	0.00
fu1209	4778	4778	4620	4621	-124	474	12	4634	222	5233.80
fu1210	4580	4929	4580	4929	243	2	2	4711	14	327.33
fu1211	4750	4905	4750	4815	-10	10	0	4815	12	289.40
fu1212	4680	4881	4680	4839	29	12	4	4773	12	286.43
fu1301				4775	-64	4	0	4775	0	0.00
fu1304				4816	-113	2	0	4816	0	0.00
fu1305				4776	-124	2	0	4776	0	0.00
fu小计		4929	4580			522	18		260	6136.96

pb1207	15170	15170	14935	14950	-175	388	-46	14955	96	3620.93
pb1208	15280	15280	14890	14890	-215	2092	-88	14930	464	17425.65
pb1209	15235	15235	14850	14850	-250	1540	260	14915	578	21664.50
pb1210	15110	15155	14860	14860	-240	574	346	14905	452	16915.33
pb1211	14905	14915	14870	14870	-165	10	10	14895	10	372.45
pb1212	14920	14920	14900	14900	-135	8	8	14905	8	298.18
pb1301	15010	15010	14900	14900	-110	10	8	14970	12	449.15
pb1303				15245	-180	4	0	15245	0	0.00
pb1304				15335	-60	4	0	15335	0	0.00
pb1305	15080	15495	15080	15380	-15	0	0	15380	4	152.88
pb小计		15495	14850			4630	498		1624	60899.05

rb1207	4199	4199	4193	4194	9	214	-6	4194	10	41.96
rb1208	4176	4198	4166	4191	31	414	-10	4191	46	191.82
rb1209	4186	4186	4139	4139	-29	1614	54	4142	214	890.48
rb1210	4132	4151	4115	4118	-4	585392	-57072	4128	1484202	6134982.01
rb1211	4145	4164	4130	4144	-5	764	-12	4147	238	988.43
rb1212	4125	4147	4113	4116	-3	190	-40	4124	252	1041.61
rb1301	4102	4129	4094	4103	8	143480	16860	4106	145778	599231.75
rb1302	4120	4120	4110	4116	-8	44	-4	4116	8	32.94
rb1303	4121	4128	4121	4111	4	26	-4	4111	6	24.75
rb1304	4119	4200	4115	4137	18	50	28	4137	40	165.58
rb1305	4188	4188	4133	4143	-2	2778	396	4142	770	3193.03
rb小计		4200	4094			734966	-39810		1631564	6740784.37

ru1207	23645	23650	23060	23130	30	1370	150	23195	844	9862.47
ru1208	23145	23615	22930	22950	-195	630	234	23005	946	22048.18
ru1209	23260	23445	22525	22570	-350	133176	5880	22695	2063578	47663944.82
ru1210	23500	23500	22580	22690	-265	188	-68	22780	560	12926.86
ru1211	23420	23550	22760	22760	-240	382	-36	22825	168	3916.47
ru1301	23600	23710	22780	22805	-385	10044	2386	22955	34086	795581.09
ru1303	23795	23830	22885	22885	-300	212	14	23140	66	1545.26
ru1304	23895	23895	23140	23140	-295	44	6	23140	30	712.44
ru1305	23940	24040	23140	23200	-250	332	44	23315	216	5091.30
ru1306	23580	23580	23580	23145	23145	2	2	23145	2	47.16
ru小计		24040	22525			146380	8612		2100496	48515676.05

wr1209	4017	4184	4017	4141	3	2	2	4141	16	66.14
wr1210	4170	4170	4150	4160	59	6	0	4160	4	16.64
wr1211				4101	0	4	0	4101	0	0.00
wr1212				4130	0	2	0	4130	0	0.00
wr1301	4016	4124	4001	4001	-55	6	4	4045	410	1676.40
wr1302				4156	0	2	0	4156	0	0.00
wr1303	4118	4118	4118	4118	-12	2	-2	4118	2	8.24
wr小计		4184	4001			24	4		432	1767.41

zn1207	14960	15045	14600	14600	-245	22244	-6190	14675	11800	87403.22
zn1208	14915	15090	14605	14615	-265	66708	-15650	14695	37420	278164.55
zn1209	14980	15130	14625	14630	-280	140622	-17370	14705	181392	1350525.30
zn1210	15010	15155	14630	14640	-310	141912	60648	14720	234306	1740627.55
zn1211	15090	15195	14660	14665	-330	16288	8410	14770	16114	119980.20
zn1212	15115	15215	14700	14725	-450	6524	1930	14780	3878	28877.85
zn1301	15255	15255	14750	14750	-340	704	176	14830	510	3829.80
zn1302	15170	15170	14800	14800	-270	346	94	14905	238	1786.27
zn1303	15450	15450	14845	14845	-315	594	240	14895	270	2037.31
zn1304	15265	15325	14910	14930	-220	266	108	14955	172	1298.73
zn1305	15420	15420	14950	14950	-280	82	22	15005	48	364.08
zn小计		15450	14600			396290	32418		486148	3614894.84