交 2011-1-7
来源：中国金属资讯网发布时间：2011-01-07 15:14分类：期货交易所
交 易 快 讯 |
| 2011年第(4)期 总第4424期 总第4432个交易日 |
| 上海期货交易所期货合约行情 2011年01月07日(周五) |
|
|
|||||||||||||
| 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 | 1101 | 16635 | 16710 | 16800 | 16520 | 16540 | 16690 | -95 | 55 | 6050 | 17890 | -2440 | |
| 1102 | 16780 | 16820 | 16955 | 16430 | 16695 | 16795 | -85 | 15 | 8050 | 37396 | -824 | ||
| 1103 | 16945 | 17000 | 17140 | 16545 | 16850 | 16980 | -95 | 35 | 19336 | 81120 | -2908 | ||
| 1104 | 17125 | 17155 | 17320 | 16505 | 17015 | 17165 | -110 | 40 | 126834 | 75962 | 8004 | ||
| 1105 | 17240 | 17250 | 17400 | 16780 | 17115 | 17275 | -125 | 35 | 10082 | 22956 | 2640 | ||
| 1106 | 17300 | 17305 | 17435 | 16860 | 17170 | 17340 | -130 | 40 | 4564 | 13224 | 1326 | ||
| 1107 | 17355 | 17355 | 17470 | 17005 | 17230 | 17395 | -125 | 40 | 2860 | 7718 | 1496 | ||
| 1108 | 17460 | 17500 | 17550 | 17100 | 17330 | 17430 | -130 | -30 | 690 | 1798 | 288 | ||
| 1109 | 17645 | 17780 | 17780 | 17220 | 17330 | 17570 | -315 | -75 | 144 | 1114 | 88 | ||
| 1110 | 17630 | 17735 | 17735 | 17505 | 17505 | 17685 | -125 | 55 | 90 | 256 | -4 | ||
| 1111 | 17760 | 17715 | 17740 | 17530 | 17740 | 17665 | -20 | -95 | 8 | 360 | 0 | ||
| 1112 | 17800 | 17865 | 17875 | 17865 | 17875 | 17870 | 75 | 70 | 4 | 96 | 4 | ||
| 小计 | 178712 | 259890 | 7670 | ||||||||||
|
|
|||||||||||||
| 黄金 | 1101 | 296.14 | 296.00 | 296.14 | -0.14 | 0.00 | 0 | ||||||
| 1102 | 299.55 | 298.69 | 299.59 | 298.69 | 299.59 | 299.28 | 0.04 | -0.27 | 6 | 290 | 0 | ||
| 1103 | 298.58 | 296.00 | 296.75 | 295.01 | 295.01 | 295.96 | -3.57 | -2.62 | 18 | 136 | 2 | ||
| 1104 | 297.63 | 295.66 | 295.66 | 295.66 | 295.66 | 295.66 | -1.97 | -1.97 | 2 | 102 | 0 | ||
| 1105 | 298.84 | 297.90 | 297.90 | 296.02 | 296.50 | 296.60 | -2.34 | -2.24 | 18 | 92 | -4 | ||
| 1106 | 299.27 | 298.00 | 298.40 | 296.83 | 297.01 | 297.60 | -2.26 | -1.67 | 26024 | 65918 | -1062 | ||
| 1107 | 299.00 | 298.00 | 298.00 | 297.06 | 297.06 | 297.37 | -1.94 | -1.63 | 12 | 52 | -4 | ||
| 1108 | 302.85 | 301.20 | 301.20 | -1.65 | -1.65 | 6 | 0 | ||||||
| 1109 | 301.70 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | -4.20 | -4.20 | 2 | 28 | 2 | ||
| 1110 | 301.89 | 301.89 | 301.89 | 300.20 | 300.20 | 300.63 | -1.69 | -1.26 | 12 | 50 | 4 | ||
| 1111 | 296.49 | 295.25 | 295.25 | -1.24 | -1.24 | 8 | 0 | ||||||
| 1112 | 301.75 | 300.50 | 300.68 | 299.36 | 299.36 | 300.11 | -2.39 | -1.64 | 70 | 88 | 54 | ||
| 小计 | 26164 | 66770 | -1008 | ||||||||||
|
|
|||||||||||||
| 铜 | 1101 | 70980 | 69800 | 70300 | 69000 | 69210 | 69790 | -1770 | -1190 | 3440 | 11300 | -1610 | |
| 1102 | 71420 | 70590 | 71700 | 69080 | 69480 | 70130 | -1940 | -1290 | 5012 | 25370 | -528 | ||
| 1103 | 71690 | 70400 | 71070 | 69160 | 69500 | 70170 | -2190 | -1520 | 25280 | 86606 | -9510 | ||
| 1104 | 72210 | 70800 | 71510 | 69420 | 69780 | 70590 | -2430 | -1620 | 282776 | 162254 | -12082 | ||
| 1105 | 72410 | 71170 | 71740 | 69500 | 70000 | 70860 | -2410 | -1550 | 11836 | 21870 | 476 | ||
| 1106 | 72370 | 71070 | 71610 | 69730 | 70060 | 70970 | -2310 | -1400 | 854 | 4602 | 210 | ||
| 1107 | 72420 | 71210 | 71720 | 69810 | 70310 | 70890 | -2110 | -1530 | 212 | 1108 | 94 | ||
| 1108 | 72400 | 71000 | 71360 | 70000 | 70000 | 70560 | -2400 | -1840 | 18 | 1270 | -2 | ||
| 1109 | 72390 | 71180 | 71980 | 69900 | 69990 | 71060 | -2400 | -1330 | 58 | 644 | 4 | ||
| 1110 | 72360 | 71550 | 71580 | 70000 | 70400 | 70910 | -1960 | -1450 | 16 | 240 | 0 | ||
| 1111 | 72470 | 71380 | 71650 | 70000 | 70180 | 70820 | -2290 | -1650 | 64 | 278 | 4 | ||
| 1112 | 72540 | 71440 | 71770 | 70180 | 70180 | 71000 | -2360 | -1540 | 54 | 218 | 8 | ||
| 小计 | 329620 | 315760 | -22936 | ||||||||||
|
|
|||||||||||||
| 燃料油 | 1103 | 4754 | 4721 | 4737 | 4671 | 4682 | 4699 | -72 | -55 | 10736 | 47192 | -2932 | |
| 1104 | 4836 | 4811 | 4827 | 4775 | 4781 | 4803 | -55 | -33 | 262 | 262 | -98 | ||
| 1105 | 4932 | 4906 | 4907 | 4843 | 4854 | 4878 | -78 | -54 | 26906 | 41978 | 1952 | ||
| 1106 | 5001 | 4974 | 4974 | 4918 | 4918 | 4940 | -83 | -61 | 28 | 360 | -6 | ||
| 1107 | 5050 | 5023 | 5023 | 5000 | 5000 | 5011 | -50 | -39 | 4 | 134 | 0 | ||
| 1108 | 5110 | 5074 | 5074 | 5074 | 5074 | 5074 | -36 | -36 | 2 | 130 | 0 | ||
| 1109 | 5190 | 5145 | 5145 | 5115 | 5141 | 5127 | -49 | -63 | 20 | 654 | 6 | ||
| 1110 | 5220 | 5195 | 5195 | -25 | -25 | 104 | 0 | ||||||
| 1111 | 5292 | 5278 | 5278 | -14 | -14 | 68 | 0 | ||||||
| 1112 | 5329 | 5299 | 5299 | 5284 | 5285 | 5288 | -44 | -41 | 8 | 34 | -4 | ||
| 小计 | 37966 | 90916 | -1082 | ||||||||||
|
|
|||||||||||||
| 螺纹钢 | 1101 | 4943 | 4935 | 4935 | 4921 | 4933 | 4930 | -10 | -13 | 420 | 600 | -420 | |
| 1102 | 4895 | 4850 | 4875 | 4848 | 4849 | 4851 | -46 | -44 | 368 | 1052 | -204 | ||
| 1103 | 4834 | 4825 | 4825 | 4808 | 4823 | 4816 | -11 | -18 | 1130 | 2588 | -994 | ||
| 1104 | 4819 | 4813 | 4868 | 4790 | 4799 | 4801 | -20 | -18 | 1582 | 5160 | -1372 | ||
| 1105 | 4816 | 4800 | 4828 | 4777 | 4793 | 4799 | -23 | -17 | 369032 | 553694 | -4158 | ||
| 1106 | 4821 | 4789 | 4820 | 4789 | 4789 | 4804 | -32 | -17 | 80 | 1432 | 70 | ||
| 1107 | 4830 | 4820 | 4840 | 4805 | 4805 | 4827 | -25 | -3 | 16 | 4828 | 0 | ||
| 1108 | 4846 | 4817 | 4845 | 4811 | 4842 | 4835 | -4 | -11 | 44 | 336 | 10 | ||
| 1109 | 4876 | 4869 | 4882 | 4840 | 4873 | 4861 | -3 | -15 | 142 | 2244 | -12 | ||
| 1110 | 4943 | 4920 | 4950 | 4910 | 4926 | 4930 | -17 | -13 | 44538 | 113852 | -100 | ||
| 1111 | 4932 | 4917 | 4949 | 4913 | 4915 | 4924 | -17 | -8 | 68 | 408 | -10 | ||
| 1112 | 4950 | 4910 | 4916 | 4910 | 4916 | 4913 | -34 | -37 | 4 | -4 | |||
| 小计 | 417424 | 686194 | -7194 | ||||||||||
|
|
|||||||||||||
| 天然橡胶 | 1101 | 37505 | 37445 | 37730 | 36350 | 36450 | 37010 | -1055 | -495 | 408 | 2802 | -154 | |
| 1103 | 37985 | 37600 | 38200 | 36090 | 36435 | 37140 | -1550 | -845 | 3968 | 12246 | -492 | ||
| 1104 | 38220 | 38155 | 38365 | 36400 | 37050 | 37270 | -1170 | -950 | 92 | 384 | 2 | ||
| 1105 | 38525 | 38000 | 38755 | 36350 | 36785 | 37810 | -1740 | -715 | 1042374 | 191762 | -29304 | ||
| 1106 | 37925 | 37660 | 38090 | 36000 | 36190 | 37325 | -1735 | -600 | 70 | 1260 | -16 | ||
| 1107 | 37915 | 37500 | 38015 | 35920 | 36175 | 36905 | -1740 | -1010 | 296 | 4656 | -46 | ||
| 1108 | 37845 | 37270 | 37775 | 35885 | 35890 | 37075 | -1955 | -770 | 92 | 892 | -6 | ||
| 1109 | 38175 | 37700 | 38185 | 36010 | 36295 | 37165 | -1880 | -1010 | 32604 | 31156 | -4706 | ||
| 1110 | 37515 | 38460 | 38460 | 35810 | 35810 | 36995 | -1705 | -520 | 24 | 178 | -2 | ||
| 1111 | 37415 | 37085 | 37500 | 35795 | 35820 | 37070 | -1595 | -345 | 138 | 148 | 34 | ||
| 小计 | 1080066 | 245484 | -34690 | ||||||||||
|
|
|||||||||||||
| 线材 | 1101 | 4700 | 4700 | 4700 | 0 | 0 | 0 | ||||||
| 1102 | 4732 | 4452 | 4550 | 4452 | 4550 | 4501 | -182 | -231 | 4 | 2 | 0 | ||
| 1103 | 4763 | 4763 | 4763 | 0 | 0 | 2 | 0 | ||||||
| 1104 | 4790 | 4556 | 4556 | -234 | -234 | 4 | 0 | ||||||
| 1105 | 4790 | 4556 | 4556 | -234 | -234 | 34 | 0 | ||||||
| 1106 | 4750 | 4750 | 4750 | 0 | 0 | 2 | 0 | ||||||
| 1107 | 4912 | 4672 | 4672 | -240 | -240 | 2 | 0 | ||||||
| 1108 | 4692 | 4795 | 4795 | 4670 | 4670 | 4732 | -22 | 40 | 20 | 16 | 0 | ||
| 1109 | 4836 | 4797 | 4797 | -39 | -39 | 4 | 0 | ||||||
| 1110 | 4859 | 4859 | 4859 | 0 | 0 | 4 | 0 | ||||||
| 1111 | 4758 | 4758 | 4758 | 0 | 0 | 0 | |||||||
| 1112 | 5040 | 5083 | 5083 | 43 | 43 | 0 | |||||||
| 小计 | 24 | 70 | 0 | ||||||||||
|
|
|||||||||||||
| 锌 | 1101 | 19215 | 18895 | 19230 | 18490 | 18580 | 18895 | -635 | -320 | 1480 | 13700 | -350 | |
| 1102 | 19455 | 19185 | 19500 | 18440 | 18790 | 19035 | -665 | -420 | 2066 | 19672 | -466 | ||
| 1103 | 19610 | 19450 | 19690 | 18615 | 18910 | 19265 | -700 | -345 | 61238 | 57450 | -10394 | ||
| 1104 | 19835 | 19635 | 19895 | 18800 | 19130 | 19510 | -705 | -325 | 752824 | 253036 | -3672 | ||
| 1105 | 19975 | 19805 | 20035 | 18935 | 19320 | 19585 | -655 | -390 | 16826 | 21072 | -136 | ||
| 1106 | 20120 | 19900 | 20150 | 19150 | 19455 | 19685 | -665 | -435 | 1046 | 2778 | 322 | ||
| 1107 | 20205 | 19965 | 20230 | 19435 | 19550 | 19675 | -655 | -530 | 244 | 2740 | -50 | ||
| 1108 | 20290 | 20120 | 20310 | 19405 | 19570 | 19965 | -720 | -325 | 254 | 2976 | 42 | ||
| 1109 | 20425 | 20205 | 20255 | 19360 | 19715 | 19825 | -710 | -600 | 98 | 1860 | 26 | ||
| 1110 | 20520 | 20490 | 20490 | 19680 | 19805 | 20035 | -715 | -485 | 60 | 1706 | -20 | ||
| 1111 | 20660 | 20030 | 20030 | 19600 | 19600 | 19935 | -1060 | -725 | 10 | 146 | -2 | ||
| 1112 | 20580 | 20230 | 20230 | 20230 | 20230 | 20230 | -350 | -350 | 2 | 10 | 0 | ||
| 小计 | 836148 | 377146 | -14700 | ||||||||||
|
|
|||||||||||||
| 总计 | 2906124 | 2042230 | -73940 | ||||||||||
|
|
||||||||||||
|
注：
1、报价单位：铜、铝、锌、螺纹钢、线材、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；螺纹钢、线材、燃料油为10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01月07日(周五)
|
|
|
|||||||
| 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 | 17875 | 16430 | 17132 | 178712 | 15308353600 | 353160 | 3015278.89 |
| 黄金 | 301.89 | 295.01 | 297.61 | 26164 | 7786730420 | 105132 | 3163431.36 |
| 铜 | 71980 | 69000 | 70561 | 329620 | 116291865900 | 1049598 | 37502344.44 |
| 燃料油 | 5299 | 4671 | 4828 | 37966 | 1832915640 | 165232 | 803749.03 |
| 螺纹钢 | 4950 | 4777 | 4814 | 417424 | 20092880020 | 1223800 | 5907468.56 |
| 天然橡胶 | 38755 | 35795 | 37788 | 1080066 | 204067709550 | 3110818 | 58871241.43 |
| 线材 | 4795 | 4452 | 4694 | 24 | 1126540 | 58 | 274.88 |
| 锌 | 20490 | 18440 | 19494 | 836148 | 81497539650 | 2634858 | 25877163.45 |
| 总计 | 2906124 | 446879121320 | 8642656 | 135140952.04 | |||
|
|
|||||||||||||
| 打印日期：2011/01/07 15:07:33 | |||||||||||||