[上海期货交易所]收盘行情4月12日
2011年04月12日 15:19 1879次浏览 来源： 中国有色网 分类： 上海期货交易所
|
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 |
| ||||
|
| |||||||||||||||||
|
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 |
| ||||
|
| |||||||||||||||||
|
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 |
| ||||
|
| |||||||||||||||||
|
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 |
| ||||
|
| |||||||||||||||||
|
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 |
| ||||
|
| |||||||||||||||||
|
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 |
| ||||
|
| |||||||||||||||||
|
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 |
| ||||
|
| |||||||||||||||||
|
|
|
|
| |
|
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 |
|
|
责任编辑：Robert
如需了解更多信息，请登录中国有色网：www.yujingqiu.com了解更多信息。
中国有色网声明：本网所有内容的版权均属于作者或页面内声明的版权人。
凡注明文章来源为“中国有色金属报”或 “中国有色网”的文章，均为中国有色网原创或者是合作机构授权同意发布的文章。
如需转载，转载方必须与中国有色网（ 邮件：cnmn@cnmn.com.cn 或 电话：010-63971479）联系，签署授权协议，取得转载授权；
凡本网注明“来源：“XXX（非中国有色网或非中国有色金属报）”的文章，均转载自其它媒体，转载目的在于传递更多信息，并不构成投资建议，仅供读者参考。
若据本文章操作，所有后果读者自负，中国有色网概不负任何责任。
