8月3日上海期货收盘行情（2011年8月3日）
www.mc361.com 时间：2012/3/12 来源：门窗幕墙网 点击：252
| 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 |
1108 |
18415 |
18430 |
18600 |
18405 |
18575 |
18555 |
160 |
140 |
1890 |
37980 |
-860 |
| |
1109 |
18350 |
18315 |
18555 |
18315 |
18530 |
18485 |
180 |
135 |
8930 |
71344 |
-2022 |
| |
1110 |
18335 |
18285 |
18560 |
18285 |
18520 |
18470 |
185 |
135 |
237084 |
271772 |
20568 |
| |
1111 |
18260 |
18225 |
18530 |
18215 |
18505 |
18445 |
245 |
185 |
156106 |
180132 |
43394 |
| |
1112 |
18130 |
18100 |
18420 |
18100 |
18400 |
18340 |
270 |
210 |
29196 |
92768 |
6958 |
| |
1201 |
18080 |
17960 |
18300 |
17960 |
18255 |
18245 |
175 |
165 |
10588 |
27980 |
5800 |
| |
1202 |
17990 |
17995 |
18295 |
17995 |
18195 |
18145 |
205 |
155 |
8694 |
13854 |
5878 |
| |
1203 |
17910 |
17960 |
18130 |
17955 |
18120 |
18070 |
210 |
160 |
1378 |
3510 |
382 |
| |
1204 |
17940 |
18025 |
18125 |
18000 |
18100 |
18075 |
160 |
135 |
88 |
730 |
38 |
| |
1205 |
17945 |
17950 |
18125 |
17950 |
18100 |
18055 |
155 |
110 |
856 |
2120 |
552 |
| |
1206 |
17920 |
18000 |
18195 |
18000 |
18090 |
18100 |
170 |
180 |
32 |
322 |
2 |
| |
1207 |
17945 |
17930 |
18100 |
17930 |
18080 |
18070 |
135 |
125 |
52 |
494 |
-12 |
| |
小计 |
|
|
|
|
|
|
|
|
454894 |
703006 |
80678 |
|
| 黄金 |
1108 |
318.33 |
|
|
|
334.24 |
334.24 |
15.91 |
15.91 |
|
6 |
0 |
| |
1109 |
335.79 |
|
|
|
335.79 |
335.79 |
0.00 |
0.00 |
|
28 |
0 |
| |
1110 |
327.23 |
|
|
|
327.23 |
327.23 |
0.00 |
0.00 |
|
22 |
0 |
| |
1111 |
334.62 |
340.18 |
343.79 |
340.14 |
343.79 |
342.44 |
9.17 |
7.82 |
18 |
72 |
2 |
| |
1112 |
335.37 |
341.00 |
345.82 |
340.60 |
345.30 |
343.16 |
9.93 |
7.79 |
60610 |
70238 |
14240 |
| |
1201 |
334.62 |
340.22 |
345.24 |
339.99 |
344.56 |
342.51 |
9.94 |
7.89 |
208 |
196 |
40 |
| |
1202 |
333.71 |
|
|
|
341.58 |
341.58 |
7.87 |
7.87 |
|
90 |
0 |
| |
1203 |
334.78 |
341.10 |
344.70 |
341.10 |
344.70 |
343.03 |
9.92 |
8.25 |
6 |
78 |
-2 |
| |
1204 |
334.20 |
|
|
|
334.20 |
334.20 |
0.00 |
0.00 |
|
10 |
0 |
| |
1205 |
339.99 |
|
|
|
339.99 |
339.99 |
0.00 |
0.00 |
|
10 |
0 |
| |
1206 |
335.62 |
341.00 |
345.98 |
340.61 |
345.22 |
342.85 |
9.60 |
7.23 |
384 |
636 |
88 |
| |
1207 |
335.62 |
|
|
|
335.62 |
335.62 |
0.00 |
0.00 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
61226 |
71386 |
14368 |
|
| 铜 |
1108 |
71880 |
71710 |
71990 |
71700 |
71810 |
71880 |
-70 |
0 |
4050 |
14220 |
-2600 |
| |
1109 |
72040 |
71680 |
72090 |
71640 |
71900 |
71910 |
-140 |
-130 |
15112 |
55066 |
-5512 |
| |
1110 |
72230 |
71900 |
72280 |
71850 |
72060 |
72060 |
-170 |
-170 |
118724 |
158776 |
5400 |
| |
1111 |
72310 |
71960 |
72360 |
71930 |
72100 |
72130 |
-210 |
-180 |
14260 |
36584 |
2668 |
| |
1112 |
72380 |
72010 |
72360 |
72000 |
72180 |
72190 |
-200 |
-190 |
1302 |
7830 |
288 |
| |
1201 |
72340 |
71200 |
72400 |
71200 |
72110 |
72250 |
-230 |
-90 |
278 |
3096 |
-18 |
| |
1202 |
72440 |
72010 |
72470 |
72000 |
72200 |
72250 |
-240 |
-190 |
74 |
1414 |
-14 |
| |
1203 |
72530 |
72310 |
72450 |
72250 |
72280 |
72320 |
-250 |
-210 |
36 |
818 |
10 |
| |
1204 |
72480 |
72280 |
72600 |
72240 |
72440 |
72310 |
-40 |
-170 |
58 |
788 |
30 |
| |
1205 |
72550 |
|
|
|
72550 |
72550 |
0 |
0 |
|
334 |
0 |
| |
1206 |
72550 |
72470 |
72470 |
72470 |
72470 |
72470 |
-80 |
-80 |
2 |
282 |
0 |
| |
1207 |
72620 |
|
|
|
72620 |
72620 |
0 |
0 |
|
42 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
153896 |
279250 |
252 |
|
| 铅 |
1109 |
17265 |
17085 |
17280 |
17055 |
17090 |
17155 |
-175 |
-110 |
1042 |
5450 |
-352 |
| |
1110 |
17370 |
17260 |
17435 |
17195 |
17200 |
17305 |
-170 |
-65 |
3220 |
4126 |
36 |
| |
1111 |
17495 |
17340 |
17680 |
17340 |
17405 |
17375 |
-90 |
-120 |
80 |
50 |
-30 |
| |
1112 |
17600 |
17210 |
17210 |
17210 |
17210 |
17210 |
-390 |
-390 |
10 |
26 |
0 |
| |
1201 |
17835 |
|
|
|
17750 |
17750 |
-85 |
-85 |
|
12 |
0 |
| |
1202 |
18285 |
|
|
|
17875 |
17875 |
-410 |
-410 |
|
4 |
0 |
| |
1203 |
18060 |
|
|
|
17655 |
17655 |
-405 |
-405 |
|
4 |
0 |
| |
1204 |
18010 |
|
|
|
18010 |
18010 |
0 |
0 |
|
24 |
0 |
| |
1205 |
18760 |
|
|
|
18340 |
18340 |
-420 |
-420 |
|
|
0 |
| |
1206 |
18760 |
|
|
|
18340 |
18340 |
-420 |
-420 |
|
|
0 |
| |
1207 |
18760 |
|
|
|
18340 |
18340 |
-420 |
-420 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
4352 |
9696 |
-346 |
|
| 螺纹钢 |
1108 |
4994 |
|
|
|
4994 |
4994 |
0 |
0 |
|
60 |
0 |
| |
1109 |
5034 |
5030 |
5030 |
5008 |
5008 |
5017 |
-26 |
-17 |
84 |
280 |
-78 |
| |
1110 |
4976 |
4983 |
5005 |
4973 |
4987 |
4990 |
11 |
14 |
110882 |
379610 |
-24528 |
| |
1111 |
4962 |
4999 |
5000 |
4982 |
4982 |
4992 |
20 |
30 |
56 |
560 |
-14 |
| |
1112 |
4972 |
4981 |
4999 |
4961 |
4961 |
4977 |
-11 |
5 |
32 |
200 |
-12 |
| |
1201 |
4947 |
4942 |
4966 |
4936 |
4942 |
4950 |
-5 |
3 |
247144 |
361182 |
22362 |
| |
1202 |
4942 |
4948 |
4964 |
4943 |
4943 |
4949 |
1 |
7 |
24 |
74 |
0 |
| |
1203 |
4953 |
|
|
|
4953 |
4953 |
0 |
0 |
|
32 |
0 |
| |
1204 |
4921 |
4964 |
4964 |
4930 |
4930 |
4940 |
9 |
19 |
10 |
202 |
0 |
| |
1205 |
4950 |
4950 |
4965 |
4943 |
4944 |
4957 |
-6 |
7 |
100 |
2110 |
-4 |
| |
1206 |
4946 |
4938 |
4938 |
4938 |
4938 |
4938 |
-8 |
-8 |
2 |
90 |
0 |
| |
1207 |
4955 |
4922 |
4983 |
4922 |
4983 |
4952 |
28 |
-3 |
12 |
12 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
358346 |
744412 |
-2274 |
|
| 锌 |
1108 |
18210 |
18160 |
18215 |
18025 |
18095 |
18095 |
-115 |
-115 |
1200 |
14160 |
-770 |
| |
1109 |
18350 |
18305 |
18370 |
18155 |
18255 |
18255 |
-95 |
-95 |
7210 |
37472 |
-1976 |
| |
1110 |
18520 |
18440 |
18535 |
18315 |
18395 |
18415 |
-125 |
-105 |
287348 |
241020 |
-2722 |
| |
1111 |
18670 |
18570 |
18675 |
18465 |
18525 |
18565 |
-145 |
-105 |
40882 |
59548 |
3448 |
| |
1112 |
18795 |
18690 |
18780 |
18600 |
18645 |
18660 |
-150 |
-135 |
1988 |
7792 |
290 |
| |
1201 |
18935 |
18840 |
18925 |
18730 |
18775 |
18790 |
-160 |
-145 |
2276 |
5510 |
162 |
| |
1202 |
19050 |
18860 |
18965 |
18860 |
18905 |
18890 |
-145 |
-160 |
90 |
782 |
-28 |
| |
1203 |
19105 |
19100 |
19100 |
18990 |
19020 |
19025 |
-85 |
-80 |
98 |
264 |
12 |
| |
1204 |
19285 |
19120 |
19295 |
19120 |
19180 |
19180 |
-105 |
-105 |
22 |
210 |
-8 |
| |
1205 |
19280 |
18905 |
19255 |
18905 |
19250 |
19080 |
-30 |
-200 |
90 |
50 |
0 |
| |
1206 |
19405 |
19090 |
19480 |
19085 |
19480 |
19270 |
75 |
-135 |
28 |
66 |
0 |
| |
1207 |
19495 |
19395 |
19495 |
19355 |
19355 |
19425 |
-140 |
-70 |
16 |
26 |
4 |
| |
小计 |
|
|
|
|
|
|
|
|
341248 |
366900 |
-1588 |
|
相关资讯
免责声明：
1、凡本网注明来源：门窗幕墙网的所有文字、图片和音视频稿件，版权均为门窗幕墙网独家所有，任何媒体、网站或个人在转载使用时必须注明来源门窗幕墙网违反者本网将依法追究责任
2、本文系本网编辑转载，转载目的在于传递更多信息，并不代表本网赞同其观点和对其真实性负责。
3、如涉及作品内容、版权和其它问题，请作者一周内来电或来函联系。
