交 2011-1-25
来源：中国金属资讯网发布时间：2011-01-25 15:09分类：期货交易所
交 易 快 讯 |
| 2011年第(16)期 总第4436期 总第4444个交易日 |
| 上海期货交易所期货合约行情 2011年01月25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 | 1102 | 16655 | 16600 | 16660 | 16575 | 16600 | 16620 | -55 | -35 | 4182 | 25372 | -1024 | |
| 1103 | 16770 | 16755 | 16780 | 16670 | 16700 | 16725 | -70 | -45 | 8182 | 56042 | -2804 | ||
| 1104 | 16870 | 16835 | 16865 | 16760 | 16800 | 16810 | -70 | -60 | 15210 | 81198 | -2634 | ||
| 1105 | 16970 | 16915 | 16965 | 16870 | 16880 | 16915 | -90 | -55 | 4158 | 33258 | 774 | ||
| 1106 | 17015 | 16990 | 17000 | 16940 | 16960 | 16965 | -55 | -50 | 1036 | 15704 | -256 | ||
| 1107 | 17035 | 17000 | 17010 | 16950 | 16965 | 16980 | -70 | -55 | 236 | 13084 | -2 | ||
| 1108 | 17095 | 17100 | 17100 | 17005 | 17005 | 17030 | -90 | -65 | 58 | 4392 | -16 | ||
| 1109 | 17200 | 17175 | 17190 | 17125 | 17185 | 17165 | -15 | -35 | 36 | 1530 | -8 | ||
| 1110 | 17275 | 17265 | 17265 | 17265 | 17265 | 17265 | -10 | -10 | 2 | 140 | 0 | ||
| 1111 | 17490 | 17430 | 17430 | 17400 | 17400 | 17410 | -90 | -80 | 14 | 380 | -14 | ||
| 1112 | 17400 | 17400 | 17400 | 0 | 0 | 94 | 0 | ||||||
| 1201 | 17505 | 17505 | 17505 | 0 | 0 | 8 | 0 | ||||||
| 小计 | 33114 | 231202 | -5984 | ||||||||||
|
|
|||||||||||||
| 黄金 | 1102 | 291.32 | 291.32 | 291.32 | 0.00 | 0.00 | 200 | 0 | |||||
| 1103 | 290.48 | 290.48 | 290.48 | 0.00 | 0.00 | 112 | 0 | ||||||
| 1104 | 289.95 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | -3.75 | -3.75 | 2 | 96 | 0 | ||
| 1105 | 290.80 | 286.60 | 287.40 | 286.60 | 286.77 | 286.92 | -4.03 | -3.88 | 6 | 88 | 0 | ||
| 1106 | 291.76 | 288.28 | 288.30 | 287.32 | 287.75 | 287.75 | -4.01 | -4.01 | 13782 | 53132 | -1052 | ||
| 1107 | 292.96 | 288.94 | 288.94 | -4.02 | -4.02 | 58 | 0 | ||||||
| 1108 | 292.26 | 288.25 | 288.25 | -4.01 | -4.01 | 6 | 0 | ||||||
| 1109 | 295.52 | 290.09 | 290.09 | 287.03 | 287.03 | 288.56 | -8.49 | -6.96 | 4 | 30 | -2 | ||
| 1110 | 293.65 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | -2.85 | -2.85 | 2 | 48 | 0 | ||
| 1111 | 294.22 | 291.36 | 291.36 | -2.86 | -2.86 | 8 | 0 | ||||||
| 1112 | 293.97 | 289.75 | 290.67 | 289.67 | 290.00 | 290.19 | -3.97 | -3.78 | 20 | 212 | 8 | ||
| 1201 | 296.06 | 296.06 | 296.06 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 13816 | 53990 | -1046 | ||||||||||
|
|
|||||||||||||
| 铜 | 1102 | 71270 | 70960 | 71120 | 70300 | 70480 | 70610 | -790 | -660 | 4518 | 16402 | -494 | |
| 1103 | 71500 | 71270 | 71630 | 70400 | 70560 | 70850 | -940 | -650 | 6498 | 60894 | -1058 | ||
| 1104 | 71890 | 71610 | 71870 | 70700 | 70830 | 71240 | -1060 | -650 | 140672 | 159388 | -5298 | ||
| 1105 | 72270 | 72020 | 72260 | 71110 | 71280 | 71570 | -990 | -700 | 34024 | 58982 | 6682 | ||
| 1106 | 72340 | 72180 | 72340 | 71250 | 71380 | 71590 | -960 | -750 | 844 | 8900 | -36 | ||
| 1107 | 72480 | 72400 | 72400 | 71590 | 71600 | 71830 | -880 | -650 | 116 | 1186 | 54 | ||
| 1108 | 72510 | 71860 | 72450 | 71650 | 71660 | 72050 | -850 | -460 | 76 | 1496 | 20 | ||
| 1109 | 72540 | 72100 | 72100 | 71770 | 72010 | 71980 | -530 | -560 | 86 | 796 | 18 | ||
| 1110 | 72560 | 72510 | 72510 | 71720 | 71720 | 72340 | -840 | -220 | 36 | 280 | 20 | ||
| 1111 | 72520 | 72520 | 72520 | 71150 | 71600 | 71920 | -920 | -600 | 84 | 392 | 40 | ||
| 1112 | 72390 | 72000 | 72200 | 71800 | 71830 | 71970 | -560 | -420 | 52 | 268 | 24 | ||
| 1201 | 72540 | 71800 | 72330 | 71720 | 71950 | 72070 | -590 | -470 | 56 | 44 | 16 | ||
| 小计 | 187062 | 309028 | -12 | ||||||||||
|
|
|||||||||||||
| 燃料油 | 1103 | 4606 | 4587 | 4587 | 4511 | 4511 | 4525 | -95 | -81 | 6516 | 24758 | -1900 | |
| 1104 | 4689 | 4651 | 4679 | 4588 | 4589 | 4670 | -100 | -19 | 208 | 306 | -100 | ||
| 1105 | 4782 | 4750 | 4751 | 4670 | 4676 | 4694 | -106 | -88 | 50948 | 87352 | 3696 | ||
| 1106 | 4853 | 4780 | 4800 | 4732 | 4735 | 4755 | -118 | -98 | 46 | 400 | -18 | ||
| 1107 | 4901 | 4868 | 4868 | 4815 | 4823 | 4824 | -78 | -77 | 52 | 172 | -4 | ||
| 1108 | 4978 | 4971 | 4971 | 4870 | 4870 | 4877 | -108 | -101 | 28 | 146 | 12 | ||
| 1109 | 5029 | 4747 | 5009 | 4747 | 4925 | 4919 | -104 | -110 | 118 | 702 | -10 | ||
| 1110 | 5087 | 5020 | 5064 | 4980 | 4987 | 5003 | -100 | -84 | 22 | 96 | 0 | ||
| 1111 | 5144 | 5050 | 5092 | 5050 | 5051 | 5059 | -93 | -85 | 24 | 126 | 12 | ||
| 1112 | 5162 | 5101 | 5101 | 5092 | 5092 | 5098 | -70 | -64 | 8 | 52 | 0 | ||
| 小计 | 57970 | 114110 | 1688 | ||||||||||
|
|
|||||||||||||
| 螺纹钢 | 1102 | 5008 | 5006 | 5035 | 5005 | 5035 | 5017 | 27 | 9 | 50 | 562 | -40 | |
| 1103 | 5011 | 4971 | 5071 | 4971 | 5002 | 4994 | -9 | -17 | 300 | 1748 | -184 | ||
| 1104 | 4989 | 5020 | 5020 | 4973 | 4987 | 4980 | -2 | -9 | 120 | 4128 | -58 | ||
| 1105 | 4966 | 4959 | 4978 | 4953 | 4967 | 4966 | 1 | 0 | 111670 | 454316 | -8346 | ||
| 1106 | 4967 | 4967 | 4967 | 4958 | 4958 | 4966 | -9 | -1 | 28 | 1170 | 0 | ||
| 1107 | 4976 | 4975 | 4975 | -1 | -1 | 4702 | 0 | ||||||
| 1108 | 4992 | 4986 | 4986 | 4986 | 4986 | 4986 | -6 | -6 | 4 | 338 | -4 | ||
| 1109 | 5009 | 5024 | 5030 | 4998 | 5019 | 5009 | 10 | 0 | 478 | 2738 | 12 | ||
| 1110 | 5070 | 5070 | 5097 | 5051 | 5080 | 5077 | 10 | 7 | 256550 | 318414 | 21800 | ||
| 1111 | 5078 | 5095 | 5100 | 5081 | 5100 | 5090 | 22 | 12 | 56 | 464 | 16 | ||
| 1112 | 5087 | 5100 | 5100 | 5100 | 5100 | 5100 | 13 | 13 | 2 | 16 | 2 | ||
| 1201 | 5088 | 5100 | 5139 | 5100 | 5134 | 5128 | 46 | 40 | 146 | 154 | 134 | ||
| 小计 | 369404 | 788750 | 13332 | ||||||||||
|
|
|||||||||||||
| 天然橡胶 | 1103 | 40825 | 40305 | 40305 | 39545 | 39700 | 39715 | -1125 | -1110 | 2458 | 7906 | -360 | |
| 1104 | 41030 | 40535 | 40535 | 39565 | 39925 | 40010 | -1105 | -1020 | 324 | 590 | -4 | ||
| 1105 | 40810 | 40380 | 40690 | 39300 | 39665 | 39860 | -1145 | -950 | 625752 | 192258 | -27320 | ||
| 1106 | 39850 | 39360 | 39690 | 38650 | 39005 | 38965 | -845 | -885 | 116 | 1290 | -22 | ||
| 1107 | 39445 | 39120 | 39270 | 38000 | 38075 | 38220 | -1370 | -1225 | 750 | 4552 | -14 | ||
| 1108 | 39315 | 38810 | 38810 | 38120 | 38300 | 38350 | -1015 | -965 | 98 | 890 | -4 | ||
| 1109 | 39755 | 39305 | 39585 | 38415 | 38585 | 38845 | -1170 | -910 | 32482 | 32576 | -1762 | ||
| 1110 | 38840 | 38530 | 38530 | 37635 | 37705 | 38000 | -1135 | -840 | 16 | 178 | -2 | ||
| 1111 | 38820 | 38700 | 38700 | 37750 | 37925 | 38355 | -895 | -465 | 56 | 174 | 4 | ||
| 1201 | 39200 | 39685 | 39685 | 39685 | 39685 | 39685 | 485 | 485 | 10 | 32 | 10 | ||
| 小计 | 662062 | 240446 | -29474 | ||||||||||
|
|
|||||||||||||
| 线材 | 1102 | 4848 | 4848 | 4848 | 0 | 0 | 0 | ||||||
| 1103 | 4871 | 4871 | 4871 | 0 | 0 | 2 | 0 | ||||||
| 1104 | 4871 | 4871 | 4871 | 0 | 0 | 4 | 0 | ||||||
| 1105 | 4909 | 4808 | 4808 | 4808 | 4808 | 4808 | -101 | -101 | 2 | 32 | 0 | ||
| 1106 | 4785 | 4787 | 4787 | 2 | 2 | 2 | 0 | ||||||
| 1107 | 4808 | 4808 | 4808 | 0 | 0 | 4 | 0 | ||||||
| 1108 | 4994 | 4994 | 4994 | 0 | 0 | 16 | 0 | ||||||
| 1109 | 4868 | 4821 | 4866 | 4821 | 4866 | 4843 | -2 | -25 | 4 | 2 | 0 | ||
| 1110 | 4950 | 4950 | 4950 | 0 | 0 | 10 | 0 | ||||||
| 1111 | 4874 | 4874 | 4874 | 0 | 0 | 200 | 0 | ||||||
| 1112 | 4921 | 4896 | 4896 | -25 | -25 | 0 | |||||||
| 1201 | 4921 | 4921 | 4921 | 0 | 0 | 0 | |||||||
| 小计 | 6 | 272 | 0 | ||||||||||
|
|
|||||||||||||
| 锌 | 1102 | 18600 | 18380 | 18420 | 17790 | 17805 | 18035 | -795 | -565 | 1508 | 15290 | -410 | |
| 1103 | 18765 | 18580 | 18610 | 17800 | 17995 | 18190 | -770 | -575 | 5820 | 35814 | -850 | ||
| 1104 | 18945 | 18700 | 18795 | 18060 | 18125 | 18370 | -820 | -575 | 497992 | 267748 | 1992 | ||
| 1105 | 19105 | 18830 | 18950 | 18245 | 18315 | 18555 | -790 | -550 | 60440 | 60972 | 9734 | ||
| 1106 | 19295 | 19100 | 19110 | 18435 | 18510 | 18700 | -785 | -595 | 1868 | 4616 | 354 | ||
| 1107 | 19435 | 19250 | 19250 | 18640 | 18640 | 18900 | -795 | -535 | 388 | 2512 | 86 | ||
| 1108 | 19585 | 19310 | 19310 | 18760 | 18760 | 18970 | -825 | -615 | 92 | 2974 | -8 | ||
| 1109 | 19700 | 19715 | 19715 | 18855 | 18890 | 19105 | -810 | -595 | 100 | 1980 | 4 | ||
| 1110 | 19770 | 19600 | 19600 | 18930 | 19135 | 19185 | -635 | -585 | 62 | 1790 | -4 | ||
| 1111 | 19950 | 19250 | 19400 | 19120 | 19125 | 19215 | -825 | -735 | 22 | 144 | 2 | ||
| 1112 | 19840 | 19615 | 19615 | 19245 | 19245 | 19290 | -595 | -550 | 30 | 50 | 8 | ||
| 1201 | 20100 | 19545 | 19545 | -555 | -555 | 0 | |||||||
| 小计 | 568322 | 393890 | 10908 | ||||||||||
|
|
|||||||||||||
| 总计 | 1891756 | 2131688 | -10588 | ||||||||||
|
|
||||||||||||
|
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01月25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 | 17430 | 16575 | 16789 | 33114 | 2779680150 | 837344 | 7107743.73 |
| 黄金 | 290.80 | 286.20 | 287.76 | 13816 | 3975703820 | 289902 | 8615809.90 |
| 铜 | 72520 | 70300 | 71277 | 187062 | 66665924700 | 3261786 | 116441653.34 |
| 燃料油 | 5101 | 4511 | 4676 | 57970 | 2710877480 | 705594 | 3405247.79 |
| 螺纹钢 | 5139 | 4953 | 5044 | 369404 | 18632065940 | 5657306 | 27842436.91 |
| 天然橡胶 | 40690 | 37635 | 39810 | 662062 | 131782108050 | 11995954 | 231041434.48 |
| 线材 | 4866 | 4808 | 4832 | 6 | 289900 | 560 | 2713.43 |
| 锌 | 19715 | 17790 | 18391 | 568322 | 52260940050 | 7881074 | 75994401.69 |
| 总计 | 1891756 | 278807590090 | 30629520 | 470451441.26 | |||
|
|
|||||||||||||
| 打印日期：2011/01/25 15:03:22 | |||||||||||||