5月20日上期所有色金属收盘价
2020-5-20 14:56:13来源：作者：鄂蕾
- 关键字：
- 沪铜 沪铝 上海期货交易所 上期所基本金属收盘价
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铜 |
| 2006 |
43780 |
43800 |
43990 |
43600 |
43820 |
43820 |
40 |
40 |
57504 |
95645 |
-4781 |
| 2007 |
43620 |
43650 |
43920 |
43490 |
43730 |
43700 |
110 |
80 |
81689 |
109400 |
3840 |
| 2008 |
43580 |
43610 |
43850 |
43460 |
43700 |
43680 |
120 |
100 |
22075 |
55488 |
635 |
| 2009 |
43580 |
43600 |
43840 |
43460 |
43740 |
43680 |
160 |
100 |
10312 |
40536 |
1047 |
| 2010 |
43570 |
43610 |
43880 |
43470 |
43760 |
43700 |
190 |
130 |
5179 |
17807 |
-625 |
| 2011 |
43520 |
43600 |
43860 |
43450 |
43760 |
43690 |
240 |
170 |
1685 |
8036 |
-395 |
| 2012 |
43550 |
43620 |
43880 |
43460 |
43770 |
43700 |
220 |
150 |
993 |
6076 |
321 |
| 2101 |
43580 |
43550 |
43900 |
43540 |
43840 |
43780 |
260 |
200 |
67 |
1525 |
-5 |
| 2102 |
43610 |
43590 |
43950 |
43480 |
43830 |
43770 |
220 |
160 |
30 |
1071 |
-8 |
| 2103 |
43560 |
43590 |
43930 |
43590 |
43930 |
43750 |
370 |
190 |
13 |
761 |
3 |
| 2104 |
43630 |
43600 |
43960 |
43590 |
43960 |
43760 |
330 |
130 |
20 |
345 |
2 |
| 2105 |
43700 |
43690 |
44030 |
43590 |
44030 |
43830 |
330 |
130 |
9 |
10 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
179576 |
336700 / 40 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铝 |
| 2006 |
13215 |
13120 |
13280 |
13090 |
13225 |
13215 |
10 |
0 |
38992 |
84405 |
-199 |
| 2007 |
12875 |
12825 |
12935 |
12785 |
12875 |
12870 |
0 |
-5 |
91086 |
160020 |
2960 |
| 2008 |
12685 |
12680 |
12740 |
12610 |
12695 |
12685 |
10 |
0 |
31792 |
105002 |
1329 |
| 2009 |
12605 |
12635 |
12680 |
12540 |
12615 |
12610 |
10 |
5 |
23335 |
66295 |
1219 |
| 2010 |
12565 |
12570 |
12620 |
12495 |
12575 |
12565 |
10 |
0 |
12086 |
42625 |
536 |
| 2011 |
12530 |
12515 |
12580 |
12455 |
12545 |
12525 |
15 |
-5 |
6017 |
24923 |
1662 |
| 2012 |
12520 |
12505 |
12575 |
12455 |
12545 |
12510 |
25 |
-10 |
1302 |
15840 |
207 |
| 2101 |
12515 |
12490 |
12575 |
12490 |
12550 |
12505 |
35 |
-10 |
462 |
4292 |
98 |
| 2102 |
12540 |
12500 |
12590 |
12500 |
12560 |
12525 |
20 |
-15 |
201 |
2214 |
3 |
| 2103 |
12550 |
12540 |
12585 |
12540 |
12570 |
12550 |
20 |
0 |
27 |
3903 |
15 |
| 2104 |
12540 |
12540 |
12610 |
12540 |
12610 |
12575 |
70 |
35 |
25 |
2870 |
5 |
| 2105 |
12590 |
12565 |
12605 |
12565 |
12590 |
12585 |
0 |
-5 |
9 |
65 |
7 |
| 小计 |
|
|
|
|
|
|
|
|
205334 |
512454 / 7842 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锌 |
| 2006 |
16855 |
16760 |
16915 |
16760 |
16800 |
16840 |
-55 |
-15 |
22388 |
39867 |
-685 |
| 2007 |
16820 |
16775 |
16880 |
16725 |
16750 |
16805 |
-70 |
-15 |
110277 |
114201 |
-2185 |
| 2008 |
16735 |
16750 |
16800 |
16665 |
16700 |
16730 |
-35 |
-5 |
23261 |
53957 |
1086 |
| 2009 |
16690 |
16670 |
16750 |
16620 |
16650 |
16675 |
-40 |
-15 |
5860 |
14693 |
515 |
| 2010 |
16640 |
16640 |
16710 |
16585 |
16635 |
16635 |
-5 |
-5 |
844 |
7068 |
173 |
| 2011 |
16615 |
16575 |
16675 |
16550 |
16630 |
16605 |
15 |
-10 |
661 |
3182 |
305 |
| 2012 |
16585 |
16505 |
16635 |
16505 |
16590 |
16585 |
5 |
0 |
137 |
1195 |
59 |
| 2101 |
16575 |
16535 |
16600 |
16525 |
16585 |
16575 |
10 |
0 |
31 |
516 |
4 |
| 2102 |
16520 |
16555 |
16560 |
16500 |
16550 |
16535 |
30 |
15 |
13 |
232 |
-1 |
| 2103 |
16570 |
16570 |
16610 |
16550 |
16550 |
16585 |
-20 |
15 |
6 |
204 |
1 |
| 2104 |
16595 |
16645 |
16645 |
16540 |
16540 |
16590 |
-55 |
-5 |
2 |
35 |
0 |
| 2105 |
16595 |
|
|
|
16595 |
16595 |
0 |
0 |
0 |
7 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
163480 |
235157 / -728 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铅 |
| 2006 |
14100 |
14095 |
14230 |
13995 |
14200 |
14120 |
100 |
20 |
14851 |
14078 |
-1740 |
| 2007 |
13990 |
13980 |
14145 |
13945 |
14090 |
14050 |
100 |
60 |
17610 |
20876 |
3111 |
| 2008 |
13890 |
13890 |
14035 |
13865 |
14000 |
13970 |
110 |
80 |
2206 |
4744 |
45 |
| 2009 |
13815 |
13925 |
13935 |
13780 |
13930 |
13890 |
115 |
75 |
1161 |
3610 |
-116 |
| 2010 |
13770 |
13780 |
13890 |
13775 |
13850 |
13830 |
80 |
60 |
182 |
701 |
52 |
| 2011 |
13790 |
13820 |
13890 |
13775 |
13845 |
13850 |
55 |
60 |
72 |
327 |
27 |
| 2012 |
13805 |
13780 |
13880 |
13780 |
13875 |
13845 |
70 |
40 |
3 |
384 |
0 |
| 2101 |
13785 |
13825 |
13925 |
13780 |
13865 |
13870 |
80 |
85 |
22 |
112 |
17 |
| 2102 |
13770 |
13790 |
13790 |
13790 |
13790 |
13790 |
20 |
20 |
1 |
27 |
-1 |
| 2103 |
13810 |
13840 |
13845 |
13840 |
13845 |
13840 |
35 |
30 |
5 |
30 |
1 |
| 2104 |
13620 |
13775 |
13775 |
13775 |
13775 |
13775 |
155 |
155 |
1 |
21 |
0 |
| 2105 |
13755 |
|
|
|
13800 |
13800 |
45 |
45 |
0 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
36114 |
44912 / 1396 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:镍 |
| 2006 |
101190 |
102500 |
102900 |
101630 |
102280 |
102370 |
1090 |
1180 |
9937 |
17427 |
-1655 |
| 2007 |
101410 |
102600 |
103120 |
102010 |
102580 |
102540 |
1170 |
1130 |
305395 |
100050 |
-3927 |
| 2008 |
101550 |
102500 |
103110 |
102060 |
102660 |
102550 |
1110 |
1000 |
216056 |
60468 |
2352 |
| 2009 |
101480 |
102770 |
103200 |
102010 |
102660 |
102610 |
1180 |
1130 |
24035 |
35139 |
1869 |
| 2010 |
101380 |
102650 |
103100 |
102070 |
102590 |
102620 |
1210 |
1240 |
3703 |
4320 |
377 |
| 2011 |
101160 |
102190 |
102680 |
101730 |
102310 |
102230 |
1150 |
1070 |
667 |
1879 |
-78 |
| 2012 |
101110 |
103980 |
103980 |
101800 |
102340 |
102260 |
1230 |
1150 |
418 |
747 |
43 |
| 2101 |
101240 |
102520 |
102800 |
101960 |
102470 |
102380 |
1230 |
1140 |
1634 |
3333 |
-29 |
| 2102 |
100990 |
102190 |
102880 |
102190 |
102690 |
102460 |
1700 |
1470 |
24 |
150 |
-4 |
| 2103 |
101930 |
102510 |
102710 |
102250 |
102710 |
102450 |
780 |
520 |
6 |
131 |
-3 |
| 2104 |
101600 |
102730 |
103000 |
102300 |
102300 |
102610 |
700 |
1010 |
16 |
27 |
-1 |
| 2105 |
101950 |
102870 |
103260 |
102500 |
103000 |
102910 |
1050 |
960 |
7 |
15 |
5 |
| 小计 |
|
|
|
|
|
|
|
|
561898 |
223686 / -1051 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锡 |
| 2006 |
132620 |
133300 |
137230 |
133300 |
136590 |
135800 |
3970 |
3180 |
1158 |
4213 |
-381 |
| 2007 |
130770 |
130920 |
135390 |
130920 |
134920 |
133570 |
4150 |
2800 |
52459 |
30600 |
1252 |
| 2008 |
129540 |
129250 |
133410 |
129250 |
133160 |
131860 |
3620 |
2320 |
10483 |
27164 |
751 |
| 2009 |
128760 |
129000 |
132300 |
128770 |
132200 |
130830 |
3440 |
2070 |
1186 |
1159 |
-25 |
| 2010 |
127500 |
129350 |
131920 |
129350 |
130890 |
130810 |
3390 |
3310 |
8 |
18 |
-3 |
| 2011 |
127610 |
|
|
|
129800 |
129800 |
2190 |
2190 |
0 |
0 |
0 |
| 2012 |
127280 |
129150 |
129150 |
129150 |
129150 |
129150 |
1870 |
1870 |
3 |
10 |
1 |
| 2101 |
127500 |
128960 |
129910 |
128960 |
129910 |
129300 |
2410 |
1800 |
4 |
94 |
2 |
| 2102 |
124910 |
|
|
|
126670 |
126670 |
1760 |
1760 |
0 |
4 |
0 |
| 2103 |
127120 |
129990 |
129990 |
129990 |
129990 |
129990 |
2870 |
2870 |
1 |
2 |
-1 |
| 2104 |
125550 |
|
|
|
126720 |
126720 |
1170 |
1170 |
0 |
0 |
0 |
| 2105 |
123690 |
|
|
|
126390 |
126390 |
2700 |
2700 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
65302 |
63264 / 1596 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:黄金 |
| 2006 |
393.90 |
393.94 |
397.82 |
393.46 |
396.70 |
395.70 |
2.80 |
1.80 |
34463 |
16956 |
-3238 |
| 2007 |
394.88 |
393.96 |
398.36 |
393.96 |
397.62 |
396.20 |
2.74 |
1.32 |
30 |
50 |
-1 |
| 2008 |
394.36 |
394.02 |
398.56 |
393.96 |
397.58 |
396.56 |
3.22 |
2.20 |
26919 |
30824 |
2048 |
| 2010 |
394.82 |
394.50 |
399.02 |
394.40 |
397.90 |
396.90 |
3.08 |
2.08 |
12631 |
14685 |
760 |
| 2012 |
395.44 |
395.10 |
399.80 |
395.10 |
398.72 |
397.62 |
3.28 |
2.18 |
152314 |
184790 |
8737 |
| 2102 |
396.00 |
396.18 |
400.48 |
396.18 |
399.66 |
399.52 |
3.66 |
3.52 |
567 |
605 |
38 |
| 2104 |
397.02 |
397.02 |
400.88 |
397.02 |
400.36 |
399.24 |
3.34 |
2.22 |
27 |
232 |
7 |
| 2106 |
397.80 |
398.62 |
402.02 |
398.12 |
400.92 |
400.24 |
3.12 |
2.44 |
46 |
75 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
226997 |
248217 / 8359 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:白银 |
| 2006 |
4148 |
4150 |
4293 |
4149 |
4277 |
4233 |
129 |
85 |
270545 |
70535 |
-4609 |
| 2007 |
4164 |
4160 |
4296 |
4154 |
4284 |
4237 |
120 |
73 |
9390 |
2739 |
-897 |
| 2008 |
4159 |
4165 |
4305 |
4161 |
4292 |
4258 |
133 |
99 |
138616 |
59105 |
2739 |
| 2009 |
4169 |
4178 |
4315 |
4170 |
4300 |
4263 |
131 |
94 |
42268 |
37918 |
-1165 |
| 2010 |
4175 |
4187 |
4323 |
4180 |
4312 |
4272 |
137 |
97 |
23280 |
31935 |
-493 |
| 2011 |
4191 |
4189 |
4332 |
4185 |
4323 |
4277 |
132 |
86 |
5799 |
10915 |
439 |
| 2012 |
4191 |
4203 |
4346 |
4195 |
4329 |
4289 |
138 |
98 |
1109965 |
438829 |
58956 |
| 2101 |
4205 |
4203 |
4350 |
4203 |
4333 |
4281 |
128 |
76 |
311 |
254 |
0 |
| 2102 |
4203 |
4210 |
4355 |
4206 |
4334 |
4303 |
131 |
100 |
1747 |
3160 |
55 |
| 2103 |
4214 |
4217 |
4358 |
4217 |
4353 |
4305 |
139 |
91 |
89 |
526 |
9 |
| 2104 |
4224 |
4218 |
4369 |
4218 |
4355 |
4320 |
131 |
96 |
180 |
158 |
24 |
| 2105 |
4221 |
4225 |
4365 |
4225 |
4353 |
4317 |
132 |
96 |
174 |
198 |
9 |
| 小计 |
|
|
|
|
|
|
|
|
1602364 |
656272 / 55067 |
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
（责任编辑：01175）
京公网安备 11010502038340号
