上海期货交易所期货行情
来源：上海期货交易所发布时间：2011-04-12 15:21分类：期货交易所
| 2011年第(64)期 总第4484期 总第4492个交易日 |
| 上海期货交易所期货合约行情 2011年04月12日(周二) |
|
| |||||||||||||
| 品种 | 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | ||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
| |||||||||||||
| 铝 | 1104 | 16665 | 16655 | 16655 | 16580 | 16580 | 16595 | -85 | -70 | 2670 | 33840 | -1380 | |
| 1105 | 16795 | 16715 | 16745 | 16665 | 16665 | 16705 | -130 | -90 | 3092 | 56132 | -408 | ||
| 1106 | 16905 | 16835 | 16850 | 16770 | 16780 | 16805 | -125 | -100 | 14324 | 77146 | -1608 | ||
| 1107 | 17005 | 16940 | 16950 | 16870 | 16870 | 16910 | -135 | -95 | 6336 | 49940 | -1158 | ||
| 1108 | 17100 | 17025 | 17025 | 16970 | 16975 | 17000 | -125 | -100 | 782 | 31996 | 174 | ||
| 1109 | 17190 | 17060 | 17110 | 17040 | 17060 | 17070 | -130 | -120 | 878 | 19568 | 120 | ||
| 1110 | 17210 | 17115 | 17165 | 17105 | 17105 | 17140 | -105 | -70 | 188 | 12644 | -14 | ||
| 1111 | 17285 | 17190 | 17210 | 17175 | 17175 | 17190 | -110 | -95 | 188 | 9520 | 6 | ||
| 1112 | 17330 | 17220 | 17250 | 17215 | 17215 | 17235 | -115 | -95 | 88 | 3970 | 10 | ||
| 1201 | 17415 | 17310 | 17310 | 17290 | 17290 | 17305 | -125 | -110 | 26 | 562 | 0 | ||
| 1202 | 17430 | 17380 | 17440 | 17380 | 17380 | 17380 | -50 | -50 | 42 | 430 | 42 | ||
| 1203 | 17410 | 17450 | 17450 | 17450 | 17450 | 17450 | 40 | 40 | 20 | 162 | 20 | ||
| 小计 | 28634 | 295910 | -4196 | ||||||||||
|
| |||||||||||||
| 黄金 | 1104 | 300.00 | 300.00 | 300.00 | 0.00 | 0.00 | 12 | 0 | |||||
| 1105 | 306.00 | 295.73 | 295.73 | 295.73 | 295.73 | 295.73 | -10.27 | -10.27 | 2 | 66 | 2 | ||
| 1106 | 308.02 | 305.01 | 306.36 | 304.97 | 305.89 | 305.83 | -2.13 | -2.19 | 9040 | 25670 | -4556 | ||
| 1107 | 308.60 | 308.60 | 308.60 | 0.00 | 0.00 | 36 | 0 | ||||||
| 1108 | 309.72 | 309.72 | 309.72 | 0.00 | 0.00 | 4 | 0 | ||||||
| 1109 | 309.99 | 307.95 | 307.95 | 307.04 | 307.04 | 307.23 | -2.95 | -2.76 | 52 | 98 | -10 | ||
| 1110 | 310.21 | 308.05 | 308.05 | 308.05 | 308.05 | 308.05 | -2.16 | -2.16 | 2 | 72 | -2 | ||
| 1111 | 308.99 | 308.99 | 308.99 | 0.00 | 0.00 | 36 | 0 | ||||||
| 1112 | 310.89 | 307.00 | 308.30 | 307.00 | 307.80 | 307.84 | -3.09 | -3.05 | 6220 | 19598 | -588 | ||
| 1201 | 311.43 | 307.00 | 314.66 | 307.00 | 308.10 | 308.87 | -3.33 | -2.56 | 36 | 12 | -4 | ||
| 1202 | 311.40 | 308.20 | 308.50 | 308.20 | 308.50 | 308.40 | -2.90 | -3.00 | 6 | 36 | -6 | ||
| 1203 | 310.55 | 308.80 | 308.80 | 308.09 | 308.09 | 308.46 | -2.46 | -2.09 | 6 | 14 | -4 | ||
| 小计 | 15364 | 45654 | -5168 | ||||||||||
|
| |||||||||||||
| 铜 | 1104 | 73460 | 73150 | 73200 | 72440 | 72450 | 72790 | -1010 | -670 | 3460 | 8440 | -2260 | |
| 1105 | 73450 | 72750 | 73180 | 72030 | 72220 | 72690 | -1230 | -760 | 6756 | 50694 | -1672 | ||
| 1106 | 73520 | 72900 | 73210 | 72280 | 72310 | 72750 | -1210 | -770 | 127074 | 170918 | -5374 | ||
| 1107 | 73550 | 72990 | 73210 | 72360 | 72370 | 72780 | -1180 | -770 | 23508 | 49572 | 3938 | ||
| 1108 | 73570 | 73060 | 73190 | 72400 | 72400 | 72740 | -1170 | -830 | 902 | 6776 | 236 | ||
| 1109 | 73650 | 72960 | 73420 | 72390 | 72390 | 72830 | -1260 | -820 | 1378 | 2766 | 316 | ||
| 1110 | 73740 | 72880 | 73230 | 72450 | 72580 | 72690 | -1160 | -1050 | 100 | 862 | 50 | ||
| 1111 | 73790 | 73420 | 73420 | 72700 | 72700 | 73140 | -1090 | -650 | 22 | 722 | 4 | ||
| 1112 | 73810 | 73270 | 73450 | 72480 | 72750 | 72960 | -1060 | -850 | 54 | 872 | 16 | ||
| 1201 | 73850 | 73200 | 73260 | 72550 | 72700 | 72910 | -1150 | -940 | 18 | 706 | -2 | ||
| 1202 | 73880 | 72640 | 72660 | 72580 | 72580 | 72610 | -1300 | -1270 | 8 | 712 | 4 | ||
| 1203 | 73750 | 73040 | 73040 | 72700 | 72700 | 72800 | -1050 | -950 | 8 | 124 | -2 | ||
| 小计 | 163288 | 293164 | -4746 | ||||||||||
|
| |||||||||||||
| 燃料油 | 1105 | 4785 | 4734 | 4744 | 4721 | 4730 | 4731 | -55 | -54 | 1140 | 30260 | -340 | |
| 1106 | 4840 | 4781 | 4790 | 4766 | 4787 | 4782 | -53 | -58 | 776 | 1826 | -66 | ||
| 1107 | 4909 | 4880 | 4900 | 4837 | 4841 | 4863 | -68 | -46 | 224 | 166 | -48 | ||
| 1108 | 4993 | 4923 | 4925 | 4888 | 4925 | 4918 | -68 | -75 | 134 | 138 | -86 | ||
| 1109 | 5075 | 5021 | 5023 | 4969 | 4987 | 4990 | -88 | -85 | 35726 | 48932 | -4840 | ||
| 1110 | 5104 | 5037 | 5037 | 5012 | 5023 | 5024 | -81 | -80 | 32 | 264 | 2 | ||
| 1111 | 5126 | 5067 | 5067 | -59 | -59 | 524 | 0 | ||||||
| 1112 | 5142 | 5099 | 5099 | 5051 | 5051 | 5059 | -91 | -83 | 56 | 602 | 4 | ||
| 1202 | 5307 | 5300 | 5300 | 5277 | 5277 | 5288 | -30 | -19 | 4 | 66 | 0 | ||
| 1203 | 5342 | 5300 | 5300 | 5300 | 5300 | 5300 | -42 | -42 | 2 | 4 | 2 | ||
| 1204 | 5342 | 5342 | 5342 | 0 | 0 | 0 | |||||||
| 小计 | 38094 | 82782 | -5372 | ||||||||||
|
| |||||||||||||
| 铅 | 1109 | 19285 | 19000 | 19125 | 18790 | 18800 | 18955 | -485 | -330 | 9256 | 9154 | -1088 | |
| 1110 | 19425 | 19160 | 19170 | 18995 | 18995 | 19100 | -430 | -325 | 90 | 216 | -20 | ||
| 1111 | 19355 | 19030 | 19030 | -325 | -325 | 6 | 0 | ||||||
| 1112 | 19555 | 19280 | 19280 | -275 | -275 | 4 | 0 | ||||||
| 1201 | 19660 | 19460 | 19460 | 19460 | 19460 | 19460 | -200 | -200 | 2 | 12 | 0 | ||
| 1202 | 19760 | 19740 | 19740 | -20 | -20 | 6 | 0 | ||||||
| 1203 | 19490 | 19290 | 19290 | -200 | -200 | 0 | |||||||
| 小计 | 9348 | 9398 | -1108 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1104 | 4755 | 4755 | 4755 | 0 | 0 | 180 | 0 | |||||
| 1105 | 4854 | 4834 | 4864 | 4831 | 4844 | 4847 | -10 | -7 | 2176 | 9284 | -584 | ||
| 1106 | 4870 | 4831 | 4859 | 4826 | 4840 | 4838 | -30 | -32 | 24 | 658 | -8 | ||
| 1107 | 4855 | 4825 | 4835 | 4815 | 4821 | 4821 | -34 | -34 | 136 | 1686 | -24 | ||
| 1108 | 4850 | 4830 | 4852 | 4815 | 4832 | 4830 | -18 | -20 | 74 | 336 | -12 | ||
| 1109 | 4870 | 4888 | 4888 | 4834 | 4863 | 4856 | -7 | -14 | 612 | 1186 | 8 | ||
| 1110 | 4914 | 4902 | 4918 | 4878 | 4903 | 4896 | -11 | -18 | 722554 | 672600 | -17936 | ||
| 1111 | 4915 | 4920 | 4920 | 4880 | 4896 | 4898 | -19 | -17 | 422 | 1030 | 4 | ||
| 1112 | 4943 | 4917 | 4933 | 4852 | 4918 | 4909 | -25 | -34 | 14 | 516 | 4 | ||
| 1201 | 4959 | 4947 | 4960 | 4929 | 4950 | 4946 | -9 | -13 | 1008 | 9472 | 70 | ||
| 1202 | 4954 | 4959 | 4959 | 4933 | 4933 | 4946 | -21 | -8 | 4 | 50 | 2 | ||
| 1203 | 4982 | 4982 | 4982 | 0 | 0 | 4 | 0 | ||||||
| 小计 | 727024 | 697002 | -18476 | ||||||||||
|
| |||||||||||||
| 天然橡胶 | 1104 | 38765 | 38690 | 38800 | 38400 | 38600 | 38610 | -165 | -155 | 60 | 726 | 34 | |
| 1105 | 38630 | 38100 | 38400 | 38050 | 38090 | 38240 | -540 | -390 | 2286 | 10366 | -40 | ||
| 1106 | 37870 | 37485 | 37570 | 37200 | 37260 | 37425 | -610 | -445 | 130 | 2094 | 20 | ||
| 1107 | 37110 | 36550 | 36885 | 36500 | 36500 | 36645 | -610 | -465 | 220 | 3596 | -20 | ||
| 1108 | 36815 | 37350 | 37350 | 36075 | 36075 | 36475 | -740 | -340 | 48 | 890 | 4 | ||
| 1109 | 37185 | 36685 | 36895 | 36415 | 36455 | 36655 | -730 | -530 | 495298 | 176374 | -12206 | ||
| 1110 | 36565 | 36075 | 36245 | 35600 | 35980 | 36045 | -585 | -520 | 106 | 136 | -10 | ||
| 1111 | 36460 | 35815 | 36145 | 35800 | 35800 | 35965 | -660 | -495 | 194 | 744 | 2 | ||
| 1201 | 37050 | 36600 | 36950 | 36510 | 36520 | 36665 | -530 | -385 | 144 | 320 | 2 | ||
| 1203 | 37160 | 36800 | 37000 | 36770 | 37000 | 36855 | -160 | -305 | 6 | 22 | -4 | ||
| 小计 | 498492 | 195268 | -12218 | ||||||||||
|
| |||||||||||||
| 线材 | 1104 | 4881 | 4881 | 4881 | 0 | 0 | 0 | ||||||
| 1105 | 4830 | 4830 | 4830 | 0 | 0 | 8 | 0 | ||||||
| 1106 | 4727 | 4727 | 4727 | 0 | 0 | 2 | 0 | ||||||
| 1107 | 4800 | 4800 | 4800 | 0 | 0 | 2 | 0 | ||||||
| 1108 | 4808 | 4808 | 4808 | 0 | 0 | 6 | 0 | ||||||
| 1109 | 4838 | 4838 | 4838 | 0 | 0 | 4 | 0 | ||||||
| 1110 | 4932 | 4930 | 4930 | 4875 | 4881 | 4896 | -51 | -36 | 22 | 4 | 0 | ||
| 1111 | 4818 | 4818 | 4818 | 0 | 0 | 2 | 0 | ||||||
| 1112 | 4894 | 4894 | 4894 | 0 | 0 | 0 | |||||||
| 1201 | 4884 | 4884 | 4884 | 0 | 0 | 0 | |||||||
| 1202 | 4868 | 4868 | 4868 | 0 | 0 | 2 | 0 | ||||||
| 1203 | 4879 | 4879 | 4879 | 0 | 0 | 0 | |||||||
| 小计 | 22 | 30 | 0 | ||||||||||
|
| |||||||||||||
| 锌 | 1104 | 18545 | 18400 | 18440 | 18260 | 18280 | 18355 | -265 | -190 | 1760 | 14330 | 700 | |
| 1105 | 18705 | 18510 | 18600 | 18400 | 18400 | 18480 | -305 | -225 | 5392 | 49820 | -2264 | ||
| 1106 | 18870 | 18700 | 18780 | 18570 | 18590 | 18655 | -280 | -215 | 227944 | 189024 | -9306 | ||
| 1107 | 19045 | 18880 | 18945 | 18735 | 18755 | 18825 | -290 | -220 | 25490 | 49370 | 3938 | ||
| 1108 | 19195 | 19050 | 19100 | 18920 | 18930 | 18980 | -265 | -215 | 1694 | 5778 | 826 | ||
| 1109 | 19325 | 19185 | 19220 | 19050 | 19080 | 19105 | -245 | -220 | 1574 | 4096 | 474 | ||
| 1110 | 19465 | 19360 | 19360 | 19200 | 19225 | 19245 | -240 | -220 | 110 | 1942 | -18 | ||
| 1111 | 19625 | 19455 | 19455 | 19455 | 19455 | 19455 | -170 | -170 | 2 | 270 | 0 | ||
| 1112 | 19710 | 19645 | 19650 | 19485 | 19500 | 19570 | -210 | -140 | 38 | 184 | 20 | ||
| 1201 | 19855 | 19710 | 19710 | 19600 | 19600 | 19610 | -255 | -245 | 28 | 292 | 18 | ||
| 1202 | 19990 | 19710 | 19710 | 19710 | 19710 | 19710 | -280 | -280 | 2 | 202 | 0 | ||
| 1203 | 20030 | 19880 | 19880 | 19880 | 19880 | 19880 | -150 | -150 | 2 | 48 | -2 | ||
| 小计 | 264036 | 315356 | -5614 | ||||||||||
|
| |||||||||||||
| 总计 | 1744302 | 1934564 | -56898 | ||||||||||
|
| ||||||||||||
|
注： 1、报价单位：铜、铝、锌、螺纹钢、线材、铅、天然橡胶、燃料油为元/吨；黄金为元/克。 2、交易单位：铜、铝、锌、天然橡胶为5吨/手；铅为25吨/手；螺纹钢、线材为10吨/手；燃料油为10吨/手，从fu1202开始调整为50吨/手；黄金为1000克/手。 3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。 4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。 |
|
上海期货交易所期货成交情况 2011年04月12日(周二) |
|
| |||||||
| 品种 | 最高价 | 最低价 | 加权平均价 | 成交手 | 成交额(元) | 年成交手 | 年成交额(万元) |
|---|---|---|---|---|---|---|---|
|
| |||||||
| 铝 | 17450 | 16580 | 16821 | 28634 | 2408294200 | 3222290 | 27339711.77 |
| 黄金 | 314.66 | 295.73 | 306.66 | 15364 | 4711520620 | 935116 | 27949703.52 |
| 铜 | 73450 | 72030 | 72759 | 163288 | 59403127600 | 12237144 | 441436272.22 |
| 燃料油 | 5300 | 4721 | 4978 | 38094 | 1897559540 | 2716390 | 13091528.44 |
| 铅 | 19460 | 18790 | 18960 | 9348 | 4430856500 | 198972 | 9460027.45 |
| 螺纹钢 | 4960 | 4815 | 4897 | 727024 | 35598746160 | 39531426 | 191980922.84 |
| 天然橡胶 | 38800 | 35600 | 36666 | 498492 | 91387357500 | 45462174 | 859314538.98 |
| 线材 | 4930 | 4875 | 4896 | 22 | 1077180 | 2406 | 11761.35 |
| 锌 | 19880 | 18260 | 18674 | 264036 | 24652721950 | 32592128 | 309722653.78 |
| 总计 | 1744302 | 224491261250 | 136898046 | 1880307120.33 | |||
|
| |||||||||||||
| 打印日期：2011/04/12 15:05:30 | |||||||||||||