交 2011-2-18
来源：中国金属资讯网发布时间：2011-02-18 15:06分类：期货交易所
交 易 快 讯 |
| 2011年第( )期 总第 期 总第 个交易日 |
| 上海期货交易所期货合约行情 2011年02月18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 | 1103 | 16890 | 16945 | 16945 | 16830 | 16845 | 16870 | -45 | -20 | 2162 | 35904 | -462 | |
| 1104 | 17050 | 17075 | 17080 | 16965 | 16970 | 17010 | -80 | -40 | 3198 | 70820 | -716 | ||
| 1105 | 17190 | 17205 | 17225 | 17090 | 17110 | 17150 | -80 | -40 | 22702 | 71824 | 464 | ||
| 1106 | 17300 | 17300 | 17325 | 17190 | 17210 | 17265 | -90 | -35 | 2964 | 27102 | 1066 | ||
| 1107 | 17345 | 17365 | 17365 | 17275 | 17280 | 17315 | -65 | -30 | 828 | 20892 | -36 | ||
| 1108 | 17380 | 17480 | 17480 | 17315 | 17315 | 17365 | -65 | -15 | 1944 | 13944 | 844 | ||
| 1109 | 17425 | 17460 | 17470 | 17395 | 17415 | 17450 | -10 | 25 | 1936 | 5056 | 1224 | ||
| 1110 | 17510 | 17510 | 17570 | 17500 | 17500 | 17545 | -10 | 35 | 1056 | 4024 | 890 | ||
| 1111 | 17610 | 17615 | 17630 | 17615 | 17630 | 17620 | 20 | 10 | 360 | 1000 | 350 | ||
| 1112 | 17670 | 17670 | 17670 | 0 | 0 | 102 | 0 | ||||||
| 1201 | 17960 | 17940 | 17940 | 17940 | 17940 | 17940 | -20 | -20 | 2 | 18 | 2 | ||
| 1202 | 18000 | 18000 | 18000 | 0 | 0 | 0 | |||||||
| 小计 | 37152 | 250686 | 3626 | ||||||||||
|
|
|||||||||||||
| 黄金 | 1103 | 287.42 | 287.42 | 287.42 | 287.42 | 287.42 | 287.42 | 0.00 | 0.00 | 2 | 34 | -2 | |
| 1104 | 292.42 | 294.20 | 298.99 | 294.20 | 298.99 | 295.92 | 6.57 | 3.50 | 16 | 44 | 0 | ||
| 1105 | 294.69 | 295.73 | 295.73 | 295.73 | 295.73 | 295.73 | 1.04 | 1.04 | 2 | 120 | 0 | ||
| 1106 | 295.97 | 297.02 | 297.77 | 297.02 | 297.42 | 297.35 | 1.45 | 1.38 | 9702 | 54394 | 1550 | ||
| 1107 | 295.80 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | 3.30 | 3.30 | 2 | 50 | -2 | ||
| 1108 | 297.07 | 300.38 | 300.38 | 3.31 | 3.31 | 4 | 0 | ||||||
| 1109 | 296.71 | 298.32 | 298.32 | 298.32 | 298.32 | 298.32 | 1.61 | 1.61 | 4 | 32 | 0 | ||
| 1110 | 298.36 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 0.84 | 0.84 | 2 | 44 | 0 | ||
| 1111 | 299.37 | 300.21 | 300.21 | 0.84 | 0.84 | 8 | 0 | ||||||
| 1112 | 297.95 | 299.99 | 299.99 | 299.01 | 299.05 | 299.25 | 1.10 | 1.30 | 114 | 1152 | 38 | ||
| 1201 | 299.50 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | -1.40 | -1.40 | 2 | 12 | 2 | ||
| 1202 | 294.50 | 294.50 | 294.50 | 0.00 | 0.00 | 0 | |||||||
| 小计 | 9846 | 55894 | 1586 | ||||||||||
|
|
|||||||||||||
| 铜 | 1103 | 74230 | 74310 | 74450 | 73100 | 73100 | 73910 | -1130 | -320 | 9440 | 30550 | -2894 | |
| 1104 | 74610 | 74750 | 74800 | 73400 | 73400 | 74040 | -1210 | -570 | 17306 | 58268 | -6558 | ||
| 1105 | 75110 | 75200 | 75340 | 73820 | 73850 | 74720 | -1260 | -390 | 185492 | 197778 | -9022 | ||
| 1106 | 75420 | 75510 | 75620 | 74180 | 74230 | 74970 | -1190 | -450 | 11758 | 33902 | 4164 | ||
| 1107 | 75480 | 75760 | 75800 | 74500 | 74500 | 75200 | -980 | -280 | 684 | 3382 | 266 | ||
| 1108 | 75780 | 75730 | 76000 | 74750 | 74750 | 75400 | -1030 | -380 | 98 | 1954 | 32 | ||
| 1109 | 75790 | 75900 | 76100 | 74700 | 74700 | 75380 | -1090 | -410 | 268 | 1036 | -50 | ||
| 1110 | 76050 | 75000 | 75000 | 75000 | 75000 | 75000 | -1050 | -1050 | 2 | 362 | 2 | ||
| 1111 | 76050 | 75900 | 75900 | 75000 | 75000 | 75450 | -1050 | -600 | 12 | 424 | 12 | ||
| 1112 | 75860 | 76150 | 76150 | 75000 | 75000 | 75670 | -860 | -190 | 30 | 552 | 8 | ||
| 1201 | 75630 | 75820 | 75820 | 74820 | 74820 | 75300 | -810 | -330 | 10 | 684 | -2 | ||
| 1202 | 75650 | 75670 | 75770 | 74600 | 74600 | 75450 | -1050 | -200 | 46 | 704 | 2 | ||
| 小计 | 225146 | 329596 | -14040 | ||||||||||
|
|
|||||||||||||
| 燃料油 | 1103 | 4615 | 4620 | 4630 | 4525 | 4525 | 4603 | -90 | -12 | 400 | 19480 | 240 | |
| 1104 | 4775 | 4717 | 4732 | 4690 | 4705 | 4709 | -70 | -66 | 296 | 478 | 40 | ||
| 1105 | 4803 | 4815 | 4816 | 4778 | 4787 | 4791 | -16 | -12 | 32114 | 86924 | -4228 | ||
| 1106 | 4849 | 4845 | 4850 | 4839 | 4845 | 4843 | -4 | -6 | 46 | 548 | -24 | ||
| 1107 | 4895 | 4900 | 4909 | 4890 | 4901 | 4900 | 6 | 5 | 26 | 184 | -14 | ||
| 1108 | 4940 | 4970 | 4970 | 4970 | 4970 | 4970 | 30 | 30 | 2 | 150 | 0 | ||
| 1109 | 5022 | 5037 | 5037 | 5001 | 5016 | 5016 | -6 | -6 | 180 | 1180 | -8 | ||
| 1110 | 5072 | 5072 | 5072 | 0 | 0 | 124 | 0 | ||||||
| 1111 | 5116 | 5116 | 5116 | 0 | 0 | 162 | 0 | ||||||
| 1112 | 5130 | 5130 | 5130 | 0 | 0 | 70 | 0 | ||||||
| 1202 | 5220 | 5250 | 5250 | 5250 | 5250 | 5250 | 30 | 30 | 2 | 12 | 0 | ||
| 小计 | 33066 | 109312 | -3994 | ||||||||||
|
|
|||||||||||||
| 螺纹钢 | 1103 | 5076 | 5053 | 5085 | 5049 | 5070 | 5061 | -6 | -15 | 124 | 660 | -30 | |
| 1104 | 5049 | 5049 | 5049 | 5020 | 5020 | 5029 | -29 | -20 | 42 | 1060 | -20 | ||
| 1105 | 4967 | 4964 | 4964 | 4918 | 4919 | 4934 | -48 | -33 | 36854 | 209830 | -9966 | ||
| 1106 | 4970 | 4999 | 4999 | 4950 | 4950 | 4951 | -20 | -19 | 88 | 1078 | -72 | ||
| 1107 | 5004 | 4927 | 4979 | 4927 | 4944 | 4958 | -60 | -46 | 36 | 4506 | -6 | ||
| 1108 | 5008 | 5001 | 5001 | 4967 | 4967 | 4984 | -41 | -24 | 4 | 284 | 0 | ||
| 1109 | 5019 | 5005 | 5010 | 4968 | 4968 | 4987 | -51 | -32 | 662 | 1616 | -206 | ||
| 1110 | 5046 | 5038 | 5046 | 4985 | 4985 | 5012 | -61 | -34 | 525722 | 548366 | 26494 | ||
| 1111 | 5077 | 5038 | 5054 | 5004 | 5016 | 5049 | -61 | -28 | 474 | 1362 | 390 | ||
| 1112 | 5082 | 5046 | 5048 | 5041 | 5041 | 5045 | -41 | -37 | 8 | 470 | 0 | ||
| 1201 | 5122 | 5090 | 5097 | 5040 | 5070 | 5072 | -52 | -50 | 44 | 598 | -14 | ||
| 1202 | 5120 | 5070 | 5070 | -50 | -50 | 2 | 0 | ||||||
| 小计 | 564058 | 769832 | 16570 | ||||||||||
|
|
|||||||||||||
| 天然橡胶 | 1103 | 41740 | 41300 | 41430 | 40160 | 40160 | 40795 | -1580 | -945 | 1818 | 6216 | -538 | |
| 1104 | 41710 | 41485 | 41485 | 40435 | 40435 | 40930 | -1275 | -780 | 68 | 574 | -6 | ||
| 1105 | 42035 | 41505 | 41750 | 40165 | 40310 | 41125 | -1725 | -910 | 728602 | 161808 | -9506 | ||
| 1106 | 41205 | 40750 | 40760 | 39500 | 39795 | 40195 | -1410 | -1010 | 530 | 1638 | 322 | ||
| 1107 | 40505 | 40205 | 40205 | 38645 | 38815 | 39785 | -1690 | -720 | 528 | 4282 | -138 | ||
| 1108 | 40755 | 40270 | 40270 | 38580 | 38580 | 39575 | -2175 | -1180 | 78 | 850 | -32 | ||
| 1109 | 40825 | 40490 | 40540 | 38860 | 38900 | 39775 | -1925 | -1050 | 57072 | 31946 | -3942 | ||
| 1110 | 39800 | 39105 | 39220 | 38000 | 38465 | 38795 | -1335 | -1005 | 48 | 148 | -22 | ||
| 1111 | 39345 | 39345 | 39500 | 38000 | 38000 | 39190 | -1345 | -155 | 212 | 446 | -28 | ||
| 1201 | 40235 | 39500 | 39500 | 38710 | 38750 | 38995 | -1485 | -1240 | 46 | 78 | 8 | ||
| 小计 | 789002 | 207986 | -13882 | ||||||||||
|
|
|||||||||||||
| 线材 | 1103 | 5005 | 5005 | 5005 | 0 | 0 | 0 | ||||||
| 1104 | 4959 | 4959 | 4959 | 0 | 0 | 4 | 0 | ||||||
| 1105 | 4841 | 4760 | 4781 | 4758 | 4781 | 4767 | -60 | -74 | 10 | 48 | 6 | ||
| 1106 | 4858 | 4858 | 4858 | 0 | 0 | 2 | 0 | ||||||
| 1107 | 4917 | 4917 | 4917 | 0 | 0 | 2 | 0 | ||||||
| 1108 | 4842 | 4842 | 4842 | 0 | 0 | 16 | 0 | ||||||
| 1109 | 5049 | 4972 | 4972 | -77 | -77 | 4 | 0 | ||||||
| 1110 | 5025 | 5020 | 5020 | -5 | -5 | 4 | 0 | ||||||
| 1111 | 5018 | 4941 | 4941 | -77 | -77 | 200 | 0 | ||||||
| 1112 | 5107 | 5100 | 5100 | -7 | -7 | 0 | |||||||
| 1201 | 4949 | 4949 | 4949 | 0 | 0 | 0 | |||||||
| 1202 | 4949 | 4949 | 4949 | 0 | 0 | 0 | |||||||
| 小计 | 10 | 280 | 6 | ||||||||||
|
|
|||||||||||||
| 锌 | 1103 | 19590 | 19600 | 19835 | 19015 | 19450 | 19655 | -140 | 65 | 4648 | 16480 | -768 | |
| 1104 | 19775 | 19790 | 20040 | 19700 | 19740 | 19880 | -35 | 105 | 36106 | 53310 | -8136 | ||
| 1105 | 19940 | 20025 | 20250 | 19890 | 19945 | 20065 | 5 | 125 | 924526 | 315436 | 22492 | ||
| 1106 | 20130 | 20220 | 20450 | 20065 | 20120 | 20235 | -10 | 105 | 22210 | 19156 | 2622 | ||
| 1107 | 20280 | 20090 | 20540 | 20090 | 20260 | 20370 | -20 | 90 | 350 | 3266 | 54 | ||
| 1108 | 20400 | 20460 | 20610 | 20375 | 20390 | 20465 | -10 | 65 | 106 | 3056 | 18 | ||
| 1109 | 20445 | 20500 | 20735 | 20425 | 20450 | 20600 | 5 | 155 | 330 | 2040 | 52 | ||
| 1110 | 20505 | 20905 | 20905 | 20535 | 20560 | 20665 | 55 | 160 | 68 | 1810 | 8 | ||
| 1111 | 20595 | 20605 | 20750 | 20600 | 20750 | 20650 | 155 | 55 | 22 | 124 | -4 | ||
| 1112 | 20685 | 21595 | 21600 | 20705 | 20870 | 21085 | 185 | 400 | 122 | 46 | -4 | ||
| 1201 | 20630 | 20900 | 20900 | 20900 | 20900 | 20900 | 270 | 270 | 6 | 216 | 0 | ||
| 1202 | 20530 | 20900 | 20900 | 20900 | 20900 | 20900 | 370 | 370 | 2 | 2 | 2 | ||
| 小计 | 988496 | 414942 | 16336 | ||||||||||
|
|
|||||||||||||
| 总计 | 2646776 | 2138528 | 6208 | ||||||||||
|
|
||||||||||||
|
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02月18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 | 17940 | 16830 | 17180 | 37152 | 3191421050 | 1415018 | 12041226.99 |
| 黄金 | 299.99 | 287.42 | 297.37 | 9846 | 2927930620 | 446316 | 13172854.39 |
| 铜 | 76150 | 73100 | 74652 | 225146 | 84038157900 | 5556642 | 201725798.33 |
| 燃料油 | 5250 | 4525 | 4790 | 33066 | 1584377360 | 1286122 | 6168283.73 |
| 螺纹钢 | 5097 | 4918 | 5008 | 564058 | 28246024020 | 11082642 | 55400365.37 |
| 天然橡胶 | 41750 | 38000 | 41026 | 789002 | 161848207700 | 19380936 | 383742511.11 |
| 线材 | 4781 | 4758 | 4767 | 10 | 476740 | 1104 | 5459.59 |
| 锌 | 21600 | 19015 | 20063 | 988496 | 99160512900 | 14510610 | 140342242.98 |
| 总计 | 2646776 | 380997108290 | 53679390 | 812598742.49 | |||
|
|
|||||||||||||
| 打印日期：2011/02/18 15:01:19 | |||||||||||||