5月22日上期所有色金属收盘价
2020-5-22 14:55:33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 |
44290 |
44290 |
44470 |
43360 |
43380 |
43770 |
-910 |
-520 |
80757 |
84027 |
-7354 |
| 2007 |
44200 |
44270 |
44410 |
43240 |
43260 |
43730 |
-940 |
-470 |
146826 |
108507 |
-4263 |
| 2008 |
44170 |
44140 |
44390 |
43260 |
43270 |
43740 |
-900 |
-430 |
44328 |
57028 |
1271 |
| 2009 |
44190 |
44220 |
44410 |
43280 |
43290 |
43760 |
-900 |
-430 |
19401 |
44426 |
1332 |
| 2010 |
44230 |
44300 |
44430 |
43280 |
43280 |
43680 |
-950 |
-550 |
6141 |
19806 |
554 |
| 2011 |
44200 |
44320 |
44430 |
43330 |
43330 |
43710 |
-870 |
-490 |
616 |
8144 |
16 |
| 2012 |
44240 |
44280 |
44380 |
43310 |
43320 |
43620 |
-920 |
-620 |
597 |
6130 |
-1 |
| 2101 |
44340 |
44410 |
44480 |
43440 |
43440 |
43840 |
-900 |
-500 |
125 |
1630 |
17 |
| 2102 |
44340 |
44390 |
44460 |
43400 |
43460 |
43750 |
-880 |
-590 |
53 |
1084 |
11 |
| 2103 |
44330 |
44440 |
44480 |
43460 |
43460 |
43890 |
-870 |
-440 |
23 |
769 |
-2 |
| 2104 |
44330 |
44430 |
44610 |
43410 |
43560 |
43750 |
-770 |
-580 |
89 |
349 |
2 |
| 2105 |
44300 |
44440 |
44440 |
43600 |
43600 |
43850 |
-700 |
-450 |
17 |
25 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
298973 |
331925 / -8405 |
| 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 |
13165 |
13015 |
13130 |
12980 |
13055 |
13045 |
-110 |
-120 |
40466 |
76437 |
-4476 |
| 2007 |
12845 |
12765 |
12880 |
12730 |
12790 |
12800 |
-55 |
-45 |
123283 |
157674 |
980 |
| 2008 |
12680 |
12690 |
12750 |
12605 |
12645 |
12670 |
-35 |
-10 |
48735 |
110120 |
3800 |
| 2009 |
12615 |
12615 |
12705 |
12560 |
12585 |
12620 |
-30 |
5 |
26880 |
71784 |
1792 |
| 2010 |
12585 |
12610 |
12675 |
12525 |
12565 |
12585 |
-20 |
0 |
10987 |
43123 |
1745 |
| 2011 |
12535 |
12555 |
12660 |
12490 |
12530 |
12550 |
-5 |
15 |
4849 |
26660 |
1131 |
| 2012 |
12530 |
12560 |
12635 |
12400 |
12525 |
12540 |
-5 |
10 |
2648 |
16502 |
-104 |
| 2101 |
12595 |
12560 |
12640 |
12500 |
12520 |
12565 |
-75 |
-30 |
878 |
4450 |
-89 |
| 2102 |
12610 |
12640 |
12660 |
12550 |
12575 |
12575 |
-35 |
-35 |
102 |
2282 |
8 |
| 2103 |
12655 |
12660 |
12690 |
12530 |
12530 |
12570 |
-125 |
-85 |
227 |
3763 |
-186 |
| 2104 |
12690 |
12670 |
12685 |
12585 |
12585 |
12615 |
-105 |
-75 |
56 |
2977 |
18 |
| 2105 |
12695 |
12720 |
12740 |
12585 |
12585 |
12655 |
-110 |
-40 |
23 |
102 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
259134 |
515874 / 4641 |
| 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 |
16695 |
16535 |
16600 |
16300 |
16470 |
16440 |
-225 |
-255 |
32638 |
33397 |
-3953 |
| 2007 |
16620 |
16480 |
16545 |
16165 |
16395 |
16360 |
-225 |
-260 |
228291 |
97446 |
-8873 |
| 2008 |
16570 |
16380 |
16495 |
16145 |
16310 |
16310 |
-260 |
-260 |
60653 |
61890 |
3448 |
| 2009 |
16550 |
16320 |
16480 |
16130 |
16260 |
16300 |
-290 |
-250 |
18560 |
19629 |
2295 |
| 2010 |
16545 |
16370 |
16460 |
16115 |
16220 |
16280 |
-325 |
-265 |
2985 |
7933 |
471 |
| 2011 |
16515 |
16390 |
16425 |
16110 |
16205 |
16280 |
-310 |
-235 |
1244 |
4241 |
212 |
| 2012 |
16480 |
16370 |
16425 |
16110 |
16165 |
16255 |
-315 |
-225 |
385 |
1477 |
177 |
| 2101 |
16485 |
16345 |
16560 |
16140 |
16235 |
16240 |
-250 |
-245 |
118 |
571 |
54 |
| 2102 |
16570 |
16370 |
16370 |
16140 |
16185 |
16230 |
-385 |
-340 |
18 |
252 |
2 |
| 2103 |
16500 |
16305 |
16305 |
16160 |
16215 |
16235 |
-285 |
-265 |
29 |
213 |
2 |
| 2104 |
16540 |
16320 |
16320 |
16320 |
16320 |
16320 |
-220 |
-220 |
1 |
39 |
1 |
| 2105 |
16570 |
16330 |
16330 |
16160 |
16185 |
16205 |
-385 |
-365 |
8 |
20 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
344930 |
227108 / -6160 |
| 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 |
14210 |
14135 |
14375 |
14085 |
14175 |
14230 |
-35 |
20 |
11103 |
9325 |
-3095 |
| 2007 |
14160 |
14150 |
14280 |
13970 |
14045 |
14110 |
-115 |
-50 |
39468 |
25865 |
763 |
| 2008 |
14060 |
14020 |
14185 |
13885 |
13965 |
14000 |
-95 |
-60 |
3975 |
6234 |
938 |
| 2009 |
13975 |
13960 |
14095 |
13830 |
13885 |
13920 |
-90 |
-55 |
2351 |
4157 |
313 |
| 2010 |
13915 |
13885 |
14030 |
13795 |
13835 |
13865 |
-80 |
-50 |
679 |
1473 |
361 |
| 2011 |
13930 |
13875 |
14015 |
13735 |
13825 |
13850 |
-105 |
-80 |
106 |
393 |
57 |
| 2012 |
13945 |
13910 |
13985 |
13825 |
13825 |
13920 |
-120 |
-25 |
27 |
412 |
10 |
| 2101 |
13890 |
13910 |
13960 |
13780 |
13825 |
13845 |
-65 |
-45 |
13 |
110 |
-3 |
| 2102 |
13900 |
|
|
|
13900 |
13900 |
0 |
0 |
0 |
27 |
0 |
| 2103 |
13895 |
|
|
|
13895 |
13895 |
0 |
0 |
0 |
28 |
0 |
| 2104 |
13850 |
|
|
|
13850 |
13850 |
0 |
0 |
0 |
21 |
0 |
| 2105 |
13805 |
13925 |
13925 |
13815 |
13815 |
13855 |
10 |
50 |
3 |
5 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
57725 |
48050 / -653 |
| 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 |
104260 |
105590 |
105860 |
95910 |
99610 |
102200 |
-4650 |
-2060 |
20482 |
13423 |
-2313 |
| 2007 |
104430 |
105800 |
106160 |
96070 |
99760 |
102710 |
-4670 |
-1720 |
635601 |
79672 |
-37198 |
| 2008 |
104420 |
105810 |
106190 |
96060 |
99920 |
103030 |
-4500 |
-1390 |
592894 |
63108 |
-3777 |
| 2009 |
104470 |
105810 |
106180 |
96110 |
99980 |
102380 |
-4490 |
-2090 |
80377 |
36990 |
403 |
| 2010 |
104200 |
105940 |
106100 |
95860 |
99910 |
103100 |
-4290 |
-1100 |
9127 |
7180 |
624 |
| 2011 |
103980 |
105540 |
105840 |
95660 |
99630 |
102240 |
-4350 |
-1740 |
3063 |
4104 |
747 |
| 2012 |
104390 |
105400 |
105960 |
96900 |
99900 |
102240 |
-4490 |
-2150 |
525 |
793 |
-50 |
| 2101 |
104340 |
105480 |
106050 |
96060 |
99820 |
102620 |
-4520 |
-1720 |
5457 |
5299 |
1775 |
| 2102 |
104700 |
105730 |
105880 |
96320 |
100890 |
102090 |
-3810 |
-2610 |
81 |
127 |
-13 |
| 2103 |
104610 |
105780 |
106360 |
96800 |
100400 |
101840 |
-4210 |
-2770 |
169 |
147 |
12 |
| 2104 |
104350 |
105830 |
105830 |
97780 |
100490 |
102430 |
-3860 |
-1920 |
24 |
31 |
4 |
| 2105 |
104720 |
105790 |
105790 |
98400 |
100640 |
101820 |
-4080 |
-2900 |
67 |
38 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
1347867 |
210912 / -39774 |
| 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 |
137050 |
136810 |
137150 |
133810 |
133810 |
135250 |
-3240 |
-1800 |
563 |
3380 |
-266 |
| 2007 |
135000 |
134990 |
135030 |
131620 |
131710 |
133350 |
-3290 |
-1650 |
53516 |
28187 |
-1255 |
| 2008 |
133390 |
133300 |
133520 |
130390 |
130480 |
131850 |
-2910 |
-1540 |
12832 |
21709 |
-4124 |
| 2009 |
132590 |
132250 |
132480 |
129750 |
129850 |
130940 |
-2740 |
-1650 |
1759 |
1666 |
156 |
| 2010 |
131530 |
129210 |
129210 |
129210 |
129210 |
129210 |
-2320 |
-2320 |
3 |
21 |
0 |
| 2011 |
130740 |
|
|
|
130550 |
130550 |
-190 |
-190 |
0 |
0 |
0 |
| 2012 |
131520 |
130790 |
130790 |
129440 |
129440 |
130110 |
-2080 |
-1410 |
2 |
9 |
-2 |
| 2101 |
131450 |
130900 |
131940 |
129010 |
129140 |
130870 |
-2310 |
-580 |
58 |
97 |
4 |
| 2102 |
127500 |
|
|
|
126930 |
126930 |
-570 |
-570 |
0 |
4 |
0 |
| 2103 |
129990 |
|
|
|
129990 |
129990 |
0 |
0 |
0 |
2 |
0 |
| 2104 |
126720 |
|
|
|
126160 |
126160 |
-560 |
-560 |
0 |
0 |
0 |
| 2105 |
126410 |
128880 |
128880 |
128880 |
128880 |
128880 |
2470 |
2470 |
1 |
1 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
68734 |
55076 / -5486 |
| 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 |
395.10 |
393.10 |
393.54 |
388.56 |
392.60 |
390.98 |
-2.50 |
-4.12 |
28972 |
11742 |
-1958 |
| 2007 |
395.64 |
395.56 |
395.56 |
390.22 |
393.26 |
391.70 |
-2.38 |
-3.94 |
98 |
45 |
-23 |
| 2008 |
395.86 |
393.44 |
394.38 |
389.10 |
393.60 |
391.68 |
-2.26 |
-4.18 |
50999 |
31405 |
-276 |
| 2010 |
396.28 |
394.72 |
394.74 |
389.38 |
393.56 |
392.20 |
-2.72 |
-4.08 |
14595 |
15523 |
891 |
| 2012 |
396.94 |
395.28 |
395.50 |
390.08 |
394.38 |
392.72 |
-2.56 |
-4.22 |
203925 |
183929 |
687 |
| 2102 |
397.96 |
395.32 |
396.18 |
391.00 |
395.50 |
393.72 |
-2.46 |
-4.24 |
327 |
593 |
0 |
| 2104 |
397.60 |
396.04 |
396.64 |
392.28 |
396.12 |
394.44 |
-1.48 |
-3.16 |
105 |
220 |
-10 |
| 2106 |
399.10 |
396.98 |
397.38 |
392.92 |
397.14 |
395.26 |
-1.96 |
-3.84 |
46 |
105 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
299067 |
243562 / -686 |
| 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 |
4208 |
4180 |
4196 |
4061 |
4104 |
4109 |
-104 |
-99 |
182183 |
49474 |
-7653 |
| 2007 |
4218 |
4192 |
4205 |
4067 |
4120 |
4113 |
-98 |
-105 |
8518 |
2457 |
-222 |
| 2008 |
4229 |
4203 |
4212 |
4068 |
4117 |
4125 |
-112 |
-104 |
145032 |
60186 |
-1227 |
| 2009 |
4234 |
4205 |
4221 |
4075 |
4126 |
4136 |
-108 |
-98 |
48381 |
28647 |
-5739 |
| 2010 |
4248 |
4223 |
4229 |
4086 |
4135 |
4150 |
-113 |
-98 |
26009 |
22037 |
-6461 |
| 2011 |
4251 |
4213 |
4235 |
4095 |
4135 |
4149 |
-116 |
-102 |
9068 |
13620 |
2036 |
| 2012 |
4258 |
4226 |
4247 |
4100 |
4150 |
4156 |
-108 |
-102 |
1314484 |
412569 |
-11512 |
| 2101 |
4268 |
4237 |
4243 |
4112 |
4166 |
4163 |
-102 |
-105 |
193 |
252 |
-15 |
| 2102 |
4269 |
4230 |
4255 |
4114 |
4169 |
4162 |
-100 |
-107 |
1737 |
3085 |
-10 |
| 2103 |
4283 |
4244 |
4260 |
4125 |
4176 |
4188 |
-107 |
-95 |
103 |
520 |
-1 |
| 2104 |
4265 |
4248 |
4263 |
4125 |
4177 |
4183 |
-88 |
-82 |
238 |
196 |
9 |
| 2105 |
4302 |
4241 |
4263 |
4150 |
4172 |
4181 |
-130 |
-121 |
102 |
345 |
38 |
| 小计 |
|
|
|
|
|
|
|
|
1736048 |
593388 / -30757 |
(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
