上海期货交易所期货行情
来源：上海期货交易所发布时间：2011-04-19 15:22分类：期货交易所
| 2011年第(69)期 总第4489期 总第4497个交易日 |
| 上海期货交易所期货合约行情 2011年04月19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 | 1105 | 16630 | 16550 | 16630 | 16540 | 16550 | 16580 | -80 | -50 | 4310 | 55426 | -1004 | |
| 1106 | 16735 | 16735 | 16745 | 16620 | 16625 | 16680 | -110 | -55 | 14744 | 73180 | -2142 | ||
| 1107 | 16835 | 16855 | 16855 | 16700 | 16705 | 16755 | -130 | -80 | 13228 | 54128 | 1090 | ||
| 1108 | 16915 | 16870 | 16940 | 16780 | 16780 | 16830 | -135 | -85 | 2004 | 32370 | 272 | ||
| 1109 | 16990 | 17000 | 17010 | 16820 | 16840 | 16890 | -150 | -100 | 820 | 20354 | 50 | ||
| 1110 | 17055 | 17015 | 17060 | 16900 | 16900 | 16940 | -155 | -115 | 328 | 12646 | 76 | ||
| 1111 | 17105 | 17110 | 17110 | 16950 | 16950 | 17000 | -155 | -105 | 276 | 10192 | 120 | ||
| 1112 | 17160 | 17110 | 17120 | 17000 | 17000 | 17050 | -160 | -110 | 58 | 4098 | 2 | ||
| 1201 | 17190 | 17190 | 17190 | 17035 | 17125 | 17130 | -65 | -60 | 84 | 558 | -26 | ||
| 1202 | 17200 | 17160 | 17160 | 17125 | 17125 | 17140 | -75 | -60 | 4 | 470 | -4 | ||
| 1203 | 17320 | 17200 | 17200 | -120 | -120 | 180 | 0 | ||||||
| 1204 | 17335 | 17135 | 17180 | 17135 | 17180 | 17135 | -155 | -200 | 22 | 22 | 22 | ||
| 小计 | 35878 | 263624 | -1544 | ||||||||||
|
| |||||||||||||
| 黄金 | 1105 | 308.01 | 308.01 | 308.01 | 0.00 | 0.00 | 60 | 0 | |||||
| 1106 | 309.63 | 310.86 | 310.89 | 308.58 | 309.50 | 309.87 | -0.13 | 0.24 | 6140 | 17852 | -2450 | ||
| 1107 | 310.51 | 310.75 | 310.75 | 0.24 | 0.24 | 36 | 0 | ||||||
| 1108 | 311.22 | 311.46 | 311.46 | 0.24 | 0.24 | 2 | 0 | ||||||
| 1109 | 310.84 | 311.40 | 311.90 | 309.06 | 309.06 | 311.31 | -1.78 | 0.47 | 32 | 54 | -12 | ||
| 1110 | 309.08 | 309.08 | 309.08 | 0.00 | 0.00 | 68 | 0 | ||||||
| 1111 | 311.44 | 311.19 | 311.20 | 311.19 | 311.20 | 311.19 | -0.24 | -0.25 | 6 | 26 | -6 | ||
| 1112 | 312.02 | 312.89 | 313.30 | 311.10 | 311.25 | 312.10 | -0.77 | 0.08 | 20332 | 32786 | 2974 | ||
| 1201 | 311.82 | 313.40 | 313.40 | 311.51 | 311.99 | 312.28 | 0.17 | 0.46 | 34 | 38 | 4 | ||
| 1202 | 312.00 | 313.50 | 313.50 | 312.40 | 312.40 | 312.82 | 0.40 | 0.82 | 28 | 68 | 16 | ||
| 1203 | 312.00 | 312.11 | 312.79 | 311.20 | 311.20 | 312.01 | -0.80 | 0.01 | 24 | 32 | 16 | ||
| 1204 | 310.70 | 310.70 | 310.70 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 26596 | 51022 | 542 | ||||||||||
|
| |||||||||||||
| 铜 | 1105 | 71160 | 70900 | 71100 | 69900 | 70160 | 70340 | -1000 | -820 | 9544 | 36738 | -2820 | |
| 1106 | 70850 | 70650 | 70750 | 69480 | 69720 | 69990 | -1130 | -860 | 130316 | 139226 | -16936 | ||
| 1107 | 70740 | 70480 | 70620 | 69370 | 69440 | 69860 | -1300 | -880 | 113396 | 106158 | 18092 | ||
| 1108 | 70750 | 70400 | 70610 | 69390 | 69430 | 69860 | -1320 | -890 | 5394 | 12160 | 2976 | ||
| 1109 | 70790 | 70380 | 70650 | 69400 | 69420 | 69800 | -1370 | -990 | 1698 | 4110 | 488 | ||
| 1110 | 70770 | 70690 | 70690 | 69300 | 69450 | 69700 | -1320 | -1070 | 664 | 1552 | 390 | ||
| 1111 | 70870 | 70590 | 70590 | 69200 | 69430 | 69720 | -1440 | -1150 | 386 | 924 | 130 | ||
| 1112 | 70850 | 70620 | 70620 | 69200 | 69410 | 69630 | -1440 | -1220 | 194 | 1020 | 88 | ||
| 1201 | 71070 | 70950 | 70950 | 69600 | 69600 | 69860 | -1470 | -1210 | 100 | 752 | 64 | ||
| 1202 | 70730 | 70290 | 70370 | 69600 | 69600 | 69950 | -1130 | -780 | 16 | 706 | 6 | ||
| 1203 | 71040 | 69600 | 69880 | 69380 | 69880 | 69770 | -1160 | -1270 | 40 | 178 | 28 | ||
| 1204 | 71370 | 70000 | 70000 | 69600 | 69780 | 69900 | -1590 | -1470 | 18 | 10 | 10 | ||
| 小计 | 261766 | 303534 | 2516 | ||||||||||
|
| |||||||||||||
| 燃料油 | 1105 | 4754 | 4732 | 4740 | 4700 | 4700 | 4727 | -54 | -27 | 860 | 26800 | -640 | |
| 1106 | 4815 | 4782 | 4793 | 4756 | 4756 | 4777 | -59 | -38 | 72 | 1802 | 6 | ||
| 1107 | 4833 | 4809 | 4823 | 4791 | 4791 | 4808 | -42 | -25 | 184 | 142 | -38 | ||
| 1108 | 4899 | 4860 | 4864 | 4842 | 4842 | 4858 | -57 | -41 | 82 | 174 | -8 | ||
| 1109 | 4947 | 4917 | 4928 | 4856 | 4862 | 4892 | -85 | -55 | 20690 | 39130 | -3102 | ||
| 1110 | 4971 | 4930 | 4935 | 4890 | 4922 | 4910 | -49 | -61 | 50 | 224 | -12 | ||
| 1111 | 5002 | 4951 | 4951 | 4936 | 4936 | 4942 | -66 | -60 | 152 | 366 | -84 | ||
| 1112 | 5020 | 4989 | 4989 | 4930 | 4930 | 4963 | -90 | -57 | 136 | 528 | -114 | ||
| 1202 | 5201 | 5180 | 5180 | 5120 | 5120 | 5149 | -81 | -52 | 20 | 80 | 8 | ||
| 1203 | 5280 | 5228 | 5228 | -52 | -52 | 4 | 0 | ||||||
| 1204 | 5280 | 5228 | 5228 | -52 | -52 | 0 | |||||||
| 小计 | 22246 | 69250 | -3984 | ||||||||||
|
| |||||||||||||
| 铅 | 1109 | 18585 | 18300 | 18350 | 17950 | 17980 | 18150 | -605 | -435 | 8390 | 10212 | 1314 | |
| 1110 | 18670 | 18335 | 18335 | 18105 | 18105 | 18180 | -565 | -490 | 26 | 190 | -8 | ||
| 1111 | 18620 | 18130 | 18130 | -490 | -490 | 6 | 0 | ||||||
| 1112 | 18845 | 18425 | 18815 | 18365 | 18365 | 18625 | -480 | -220 | 16 | 10 | 6 | ||
| 1201 | 18975 | 18915 | 18915 | 18340 | 18340 | 18665 | -635 | -310 | 22 | 6 | -6 | ||
| 1202 | 19245 | 18630 | 18630 | 18630 | 18630 | 18630 | -615 | -615 | 2 | 8 | 2 | ||
| 1203 | 18810 | 18250 | 18455 | 18250 | 18455 | 18350 | -355 | -460 | 12 | 6 | 6 | ||
| 1204 | 18890 | 18350 | 18905 | 18350 | 18905 | 18595 | 15 | -295 | 30 | 6 | 6 | ||
| 小计 | 8498 | 10444 | 1320 | ||||||||||
|
| |||||||||||||
| 螺纹钢 | 1105 | 4804 | 4772 | 4812 | 4760 | 4772 | 4777 | -32 | -27 | 1456 | 7752 | -8 | |
| 1106 | 4804 | 4770 | 4770 | 4750 | 4750 | 4756 | -54 | -48 | 82 | 350 | 0 | ||
| 1107 | 4790 | 4812 | 4813 | 4733 | 4745 | 4773 | -45 | -17 | 68 | 1666 | 2 | ||
| 1108 | 4788 | 4752 | 4752 | 4752 | 4752 | 4752 | -36 | -36 | 2 | 318 | 2 | ||
| 1109 | 4797 | 4796 | 4804 | 4733 | 4743 | 4764 | -54 | -33 | 1340 | 1602 | 382 | ||
| 1110 | 4829 | 4828 | 4840 | 4758 | 4774 | 4791 | -55 | -38 | 819568 | 682002 | -33934 | ||
| 1111 | 4845 | 4863 | 4863 | 4772 | 4788 | 4813 | -57 | -32 | 42 | 978 | -8 | ||
| 1112 | 4859 | 4871 | 4871 | 4777 | 4814 | 4820 | -45 | -39 | 320 | 556 | 44 | ||
| 1201 | 4887 | 4890 | 4898 | 4830 | 4835 | 4847 | -52 | -40 | 2170 | 9452 | 44 | ||
| 1202 | 4920 | 4970 | 4970 | 4970 | 4970 | 4970 | 50 | 50 | 4 | 46 | 2 | ||
| 1203 | 4957 | 5007 | 5007 | 50 | 50 | 4 | 0 | ||||||
| 1204 | 4957 | 4957 | 4957 | 0 | 0 | 0 | |||||||
| 小计 | 825052 | 704726 | -33474 | ||||||||||
|
| |||||||||||||
| 天然橡胶 | 1105 | 37905 | 37815 | 38100 | 37735 | 37950 | 37915 | 45 | 10 | 3080 | 7752 | -1030 | |
| 1106 | 36880 | 36995 | 37200 | 36210 | 36505 | 36490 | -375 | -390 | 262 | 2184 | -36 | ||
| 1107 | 35360 | 35540 | 35540 | 34005 | 34005 | 34450 | -1355 | -910 | 116 | 3580 | -6 | ||
| 1108 | 34720 | 34485 | 34485 | 33600 | 33805 | 34080 | -915 | -640 | 60 | 908 | -12 | ||
| 1109 | 34920 | 34890 | 35135 | 33580 | 33870 | 34210 | -1050 | -710 | 723180 | 202068 | 7386 | ||
| 1110 | 34645 | 34490 | 34555 | 33290 | 33685 | 33870 | -960 | -775 | 48 | 160 | -6 | ||
| 1111 | 34560 | 34470 | 34590 | 33350 | 33535 | 33895 | -1025 | -665 | 492 | 1298 | 268 | ||
| 1201 | 34900 | 34880 | 35000 | 33985 | 34015 | 34360 | -885 | -540 | 354 | 450 | 24 | ||
| 1203 | 35085 | 34955 | 34955 | 34300 | 34495 | 34640 | -590 | -445 | 76 | 58 | 30 | ||
| 1204 | 35875 | 35505 | 35505 | -370 | -370 | 0 | |||||||
| 小计 | 727668 | 218458 | 6618 | ||||||||||
|
| |||||||||||||
| 线材 | 1105 | 4830 | 4650 | 4650 | 4650 | 4650 | 4650 | -180 | -180 | 8 | 16 | 8 | |
| 1106 | 4729 | 4729 | 4729 | 0 | 0 | 2 | 0 | ||||||
| 1107 | 4800 | 4800 | 4800 | 0 | 0 | 2 | 0 | ||||||
| 1108 | 4808 | 4808 | 4808 | 0 | 0 | 6 | 0 | ||||||
| 1109 | 4879 | 4850 | 4850 | 4727 | 4727 | 4807 | -152 | -72 | 10 | 4 | -6 | ||
| 1110 | 4824 | 4752 | 4752 | -72 | -72 | 2 | 0 | ||||||
| 1111 | 4818 | 4818 | 4818 | 0 | 0 | 2 | 0 | ||||||
| 1112 | 4894 | 4862 | 4862 | -32 | -32 | 0 | |||||||
| 1201 | 4884 | 4856 | 4856 | -28 | -28 | 0 | |||||||
| 1202 | 4916 | 4916 | 4916 | 0 | 0 | 2 | 0 | ||||||
| 1203 | 4888 | 4888 | 4888 | 0 | 0 | 0 | |||||||
| 1204 | 4888 | 4888 | 4888 | 0 | 0 | 0 | |||||||
| 小计 | 18 | 36 | 2 | ||||||||||
|
| |||||||||||||
| 锌 | 1105 | 18075 | 17950 | 18000 | 17380 | 17390 | 17620 | -685 | -455 | 8594 | 38158 | -2276 | |
| 1106 | 18250 | 18125 | 18190 | 17520 | 17560 | 17795 | -690 | -455 | 359226 | 217874 | 33702 | ||
| 1107 | 18395 | 18270 | 18330 | 17660 | 17680 | 17925 | -715 | -470 | 136642 | 110524 | 39956 | ||
| 1108 | 18580 | 18400 | 18515 | 17835 | 17850 | 18065 | -730 | -515 | 4458 | 9346 | 1956 | ||
| 1109 | 18650 | 18580 | 18620 | 17790 | 17985 | 18275 | -665 | -375 | 2384 | 5686 | 696 | ||
| 1110 | 18840 | 18770 | 18785 | 18100 | 18115 | 18415 | -725 | -425 | 476 | 2240 | 114 | ||
| 1111 | 19060 | 18900 | 18900 | 18300 | 18300 | 18440 | -760 | -620 | 14 | 332 | 8 | ||
| 1112 | 19245 | 18945 | 18945 | 18490 | 18490 | 18700 | -755 | -545 | 30 | 308 | 10 | ||
| 1201 | 19190 | 19100 | 19175 | 18610 | 18610 | 18985 | -580 | -205 | 28 | 292 | -4 | ||
| 1202 | 19420 | 19445 | 19445 | 18745 | 18745 | 19030 | -675 | -390 | 38 | 250 | 18 | ||
| 1203 | 19500 | 19250 | 19250 | 18805 | 18820 | 18980 | -680 | -520 | 18 | 56 | 8 | ||
| 1204 | 19545 | 19545 | 19545 | 0 | 0 | 0 | |||||||
| 小计 | 511908 | 385066 | 74188 | ||||||||||
|
| |||||||||||||
| 总计 | 2419630 | 2006160 | 46184 | ||||||||||
|
| ||||||||||||
|
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19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 | 17190 | 16540 | 16718 | 35878 | 2998976100 | 3348416 | 28395560.12 |
| 黄金 | 313.50 | 308.58 | 311.59 | 26596 | 8287019080 | 1024628 | 30725345.87 |
| 铜 | 71100 | 69200 | 69945 | 261766 | 91545936500 | 13192760 | 475287483.15 |
| 燃料油 | 5180 | 4700 | 4887 | 22246 | 1091083400 | 2808248 | 13544619.96 |
| 铅 | 18915 | 17950 | 18157 | 8498 | 3857550500 | 230298 | 10909216.38 |
| 螺纹钢 | 4970 | 4733 | 4791 | 825052 | 39530902720 | 43684460 | 212136938.25 |
| 天然橡胶 | 38100 | 33290 | 34228 | 727668 | 124532094250 | 49039820 | 922662312.34 |
| 线材 | 4850 | 4650 | 4737 | 18 | 852700 | 2486 | 12149.68 |
| 锌 | 19445 | 17380 | 17834 | 511908 | 45646911350 | 34127182 | 323707463.63 |
| 总计 | 2419630 | 317491326600 | 147458298 | 2017381089.37 | |||
|
| |||||||||||||
| 打印日期：2011/04/19 15:18:12 | |||||||||||||