5月26日上期所有色金属收盘价
2020-5-26 15:00:44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 |
43590 |
43840 |
44020 |
43760 |
43930 |
43880 |
340 |
290 |
42610 |
71821 |
-7872 |
| 2007 |
43450 |
43780 |
43940 |
43660 |
43860 |
43800 |
410 |
350 |
70689 |
105051 |
1791 |
| 2008 |
43450 |
43800 |
43880 |
43620 |
43810 |
43750 |
360 |
300 |
27972 |
58753 |
1125 |
| 2009 |
43460 |
43820 |
43860 |
43620 |
43800 |
43730 |
340 |
270 |
11820 |
47187 |
1522 |
| 2010 |
43490 |
43800 |
43870 |
43620 |
43820 |
43740 |
330 |
250 |
5922 |
22900 |
1654 |
| 2011 |
43490 |
43770 |
43880 |
43660 |
43800 |
43780 |
310 |
290 |
1987 |
9282 |
1051 |
| 2012 |
43510 |
43670 |
43890 |
43670 |
43850 |
43760 |
340 |
250 |
671 |
6276 |
234 |
| 2101 |
43570 |
43840 |
43920 |
43700 |
43880 |
43810 |
310 |
240 |
253 |
1802 |
100 |
| 2102 |
43650 |
43910 |
43940 |
43790 |
43900 |
43860 |
250 |
210 |
51 |
1188 |
-4 |
| 2103 |
43650 |
43960 |
43960 |
43870 |
43910 |
43900 |
260 |
250 |
7 |
771 |
-1 |
| 2104 |
43690 |
43920 |
44050 |
43900 |
44000 |
43970 |
310 |
280 |
34 |
370 |
16 |
| 2105 |
43750 |
43980 |
43980 |
43980 |
43980 |
43980 |
230 |
230 |
1 |
33 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
162017 |
325434 / -384 |
| 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 |
13125 |
13150 |
13270 |
13150 |
13235 |
13225 |
110 |
100 |
19218 |
71273 |
-2539 |
| 2007 |
12825 |
12835 |
12965 |
12830 |
12940 |
12905 |
115 |
80 |
88337 |
160794 |
3111 |
| 2008 |
12665 |
12665 |
12790 |
12660 |
12770 |
12730 |
105 |
65 |
36806 |
114230 |
3150 |
| 2009 |
12600 |
12615 |
12710 |
12595 |
12695 |
12660 |
95 |
60 |
15917 |
70486 |
-1130 |
| 2010 |
12555 |
12585 |
12660 |
12545 |
12645 |
12610 |
90 |
55 |
6683 |
44216 |
1052 |
| 2011 |
12515 |
12510 |
12615 |
12510 |
12610 |
12565 |
95 |
50 |
3828 |
27583 |
736 |
| 2012 |
12500 |
12525 |
12605 |
12500 |
12605 |
12555 |
105 |
55 |
1501 |
16415 |
-179 |
| 2101 |
12515 |
12535 |
12605 |
12520 |
12605 |
12555 |
90 |
40 |
737 |
4773 |
183 |
| 2102 |
12545 |
12550 |
12880 |
12530 |
12600 |
12590 |
55 |
45 |
137 |
2301 |
14 |
| 2103 |
12540 |
12560 |
12630 |
12560 |
12605 |
12600 |
65 |
60 |
130 |
3690 |
-79 |
| 2104 |
12595 |
12570 |
12660 |
12555 |
12620 |
12605 |
25 |
10 |
128 |
3019 |
44 |
| 2105 |
12615 |
12600 |
12685 |
12600 |
12685 |
12630 |
70 |
15 |
10 |
118 |
7 |
| 小计 |
|
|
|
|
|
|
|
|
173432 |
518898 / 4370 |
| 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 |
16420 |
16460 |
16545 |
16320 |
16410 |
16395 |
-10 |
-25 |
15124 |
31604 |
-1046 |
| 2007 |
16350 |
16370 |
16470 |
16220 |
16285 |
16325 |
-65 |
-25 |
128951 |
90531 |
-3294 |
| 2008 |
16280 |
16305 |
16385 |
16155 |
16220 |
16255 |
-60 |
-25 |
35911 |
64546 |
2387 |
| 2009 |
16235 |
16230 |
16345 |
16125 |
16185 |
16215 |
-50 |
-20 |
8964 |
20437 |
404 |
| 2010 |
16215 |
16220 |
16320 |
16105 |
16175 |
16165 |
-40 |
-50 |
1523 |
8331 |
296 |
| 2011 |
16180 |
16190 |
16285 |
16075 |
16125 |
16150 |
-55 |
-30 |
941 |
4707 |
284 |
| 2012 |
16160 |
16215 |
16250 |
16090 |
16120 |
16190 |
-40 |
30 |
80 |
1522 |
22 |
| 2101 |
16160 |
16055 |
16265 |
16050 |
16105 |
16140 |
-55 |
-20 |
126 |
700 |
33 |
| 2102 |
16205 |
16205 |
16205 |
16060 |
16140 |
16115 |
-65 |
-90 |
11 |
258 |
7 |
| 2103 |
16170 |
16210 |
16235 |
16175 |
16185 |
16195 |
15 |
25 |
7 |
220 |
4 |
| 2104 |
16200 |
16275 |
16275 |
16225 |
16225 |
16240 |
25 |
40 |
3 |
40 |
1 |
| 2105 |
16090 |
16165 |
16165 |
16070 |
16070 |
16115 |
-20 |
25 |
2 |
22 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
191643 |
222918 / -901 |
| 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 |
14360 |
14410 |
14495 |
14320 |
14410 |
14415 |
50 |
55 |
2724 |
6994 |
-661 |
| 2007 |
14235 |
14400 |
14405 |
14200 |
14310 |
14300 |
75 |
65 |
20006 |
28604 |
-871 |
| 2008 |
14115 |
14290 |
14290 |
14085 |
14190 |
14175 |
75 |
60 |
4083 |
7611 |
441 |
| 2009 |
14060 |
14160 |
14190 |
14005 |
14075 |
14090 |
15 |
30 |
702 |
4489 |
215 |
| 2010 |
14110 |
14110 |
14140 |
13980 |
14050 |
14055 |
-60 |
-55 |
209 |
1550 |
15 |
| 2011 |
14125 |
14050 |
14050 |
13910 |
14015 |
14010 |
-110 |
-115 |
19 |
859 |
4 |
| 2012 |
13930 |
|
|
|
13930 |
13930 |
0 |
0 |
0 |
426 |
0 |
| 2101 |
14015 |
13945 |
14025 |
13945 |
14025 |
13985 |
10 |
-30 |
2 |
119 |
0 |
| 2102 |
14000 |
|
|
|
14000 |
14000 |
0 |
0 |
0 |
27 |
0 |
| 2103 |
13995 |
|
|
|
13995 |
13995 |
0 |
0 |
0 |
28 |
0 |
| 2104 |
14000 |
|
|
|
14000 |
14000 |
0 |
0 |
0 |
21 |
0 |
| 2105 |
14005 |
|
|
|
14005 |
14005 |
0 |
0 |
0 |
5 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
27745 |
50733 / -857 |
| 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 |
100620 |
100550 |
101530 |
100380 |
100680 |
100710 |
60 |
90 |
3695 |
12179 |
-341 |
| 2007 |
100890 |
100650 |
101800 |
100560 |
100860 |
100900 |
-30 |
10 |
137557 |
65265 |
-4702 |
| 2008 |
101030 |
101030 |
101900 |
100710 |
101020 |
101050 |
-10 |
20 |
276345 |
72343 |
10357 |
| 2009 |
101010 |
100770 |
101910 |
100750 |
101030 |
101080 |
20 |
70 |
16505 |
38988 |
1389 |
| 2010 |
100930 |
100780 |
101700 |
100620 |
100940 |
100900 |
10 |
-30 |
6001 |
11139 |
3046 |
| 2011 |
100640 |
100640 |
101540 |
100440 |
100780 |
100740 |
140 |
100 |
1039 |
4252 |
13 |
| 2012 |
100800 |
100510 |
101530 |
100510 |
100860 |
100820 |
60 |
20 |
95 |
752 |
-11 |
| 2101 |
100860 |
100730 |
101700 |
100570 |
101020 |
100970 |
160 |
110 |
863 |
5789 |
120 |
| 2102 |
100860 |
100810 |
101220 |
100810 |
100950 |
100990 |
90 |
130 |
3 |
119 |
-1 |
| 2103 |
100960 |
100910 |
101490 |
100850 |
101090 |
101050 |
130 |
90 |
11 |
151 |
2 |
| 2104 |
101360 |
101240 |
101240 |
101240 |
101240 |
101240 |
-120 |
-120 |
1 |
34 |
0 |
| 2105 |
101490 |
101500 |
101580 |
101210 |
101540 |
101460 |
50 |
-30 |
23 |
62 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
442138 |
211073 / 9884 |
| 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 |
135940 |
136120 |
136230 |
134890 |
136060 |
135580 |
120 |
-360 |
812 |
2495 |
-489 |
| 2007 |
133950 |
134180 |
134230 |
132380 |
134080 |
133270 |
130 |
-680 |
41176 |
14434 |
-11761 |
| 2008 |
132420 |
132070 |
132690 |
131100 |
132500 |
131790 |
80 |
-630 |
28258 |
24317 |
5454 |
| 2009 |
131580 |
131720 |
131730 |
130280 |
131370 |
130930 |
-210 |
-650 |
2968 |
1989 |
212 |
| 2010 |
129210 |
129960 |
130960 |
129840 |
130660 |
130280 |
1450 |
1070 |
93 |
54 |
33 |
| 2011 |
130550 |
|
|
|
130550 |
130550 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
130110 |
|
|
|
130110 |
130110 |
0 |
0 |
0 |
9 |
0 |
| 2101 |
130580 |
129710 |
130260 |
129330 |
130260 |
129780 |
-320 |
-800 |
9 |
100 |
3 |
| 2102 |
126650 |
|
|
|
125880 |
125880 |
-770 |
-770 |
0 |
4 |
0 |
| 2103 |
129990 |
|
|
|
129990 |
129990 |
0 |
0 |
0 |
2 |
0 |
| 2104 |
125880 |
|
|
|
125880 |
125880 |
0 |
0 |
0 |
0 |
0 |
| 2105 |
128880 |
129740 |
130440 |
128560 |
128560 |
129400 |
-320 |
520 |
6 |
5 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
73322 |
43409 / -6544 |
| 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 |
392.12 |
391.38 |
394.32 |
390.72 |
393.02 |
392.44 |
0.90 |
0.32 |
13316 |
6924 |
-2486 |
| 2007 |
393.14 |
392.78 |
394.90 |
392.12 |
394.34 |
393.18 |
1.20 |
0.04 |
25 |
36 |
-3 |
| 2008 |
393.00 |
392.10 |
395.66 |
391.80 |
394.40 |
393.12 |
1.40 |
0.12 |
28486 |
19065 |
-12774 |
| 2010 |
393.48 |
392.88 |
396.04 |
392.16 |
394.64 |
394.12 |
1.16 |
0.64 |
11466 |
16465 |
887 |
| 2012 |
394.10 |
394.00 |
396.76 |
392.82 |
395.34 |
394.90 |
1.24 |
0.80 |
123499 |
191998 |
3258 |
| 2102 |
395.02 |
394.80 |
397.60 |
393.84 |
396.28 |
395.76 |
1.26 |
0.74 |
857 |
807 |
204 |
| 2104 |
395.42 |
395.06 |
397.74 |
394.56 |
396.54 |
395.82 |
1.12 |
0.40 |
51 |
228 |
-3 |
| 2106 |
395.72 |
396.28 |
399.10 |
396.00 |
397.78 |
397.82 |
2.06 |
2.10 |
42 |
131 |
25 |
| 小计 |
|
|
|
|
|
|
|
|
177742 |
235654 / -10892 |
| 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 |
4161 |
4141 |
4264 |
4132 |
4238 |
4206 |
77 |
45 |
85909 |
38950 |
-4794 |
| 2007 |
4165 |
4157 |
4269 |
4142 |
4250 |
4209 |
85 |
44 |
4660 |
2523 |
110 |
| 2008 |
4179 |
4158 |
4282 |
4148 |
4254 |
4216 |
75 |
37 |
94105 |
55097 |
-7477 |
| 2009 |
4188 |
4166 |
4290 |
4156 |
4260 |
4231 |
72 |
43 |
50930 |
33119 |
5863 |
| 2010 |
4193 |
4174 |
4299 |
4164 |
4270 |
4242 |
77 |
49 |
37538 |
29667 |
10807 |
| 2011 |
4196 |
4180 |
4306 |
4171 |
4277 |
4245 |
81 |
49 |
10792 |
15276 |
1133 |
| 2012 |
4212 |
4195 |
4319 |
4180 |
4288 |
4257 |
76 |
45 |
1012424 |
466131 |
49983 |
| 2101 |
4205 |
4199 |
4325 |
4193 |
4294 |
4259 |
89 |
54 |
4593 |
514 |
262 |
| 2102 |
4219 |
4197 |
4324 |
4189 |
4298 |
4263 |
79 |
44 |
902 |
3213 |
153 |
| 2103 |
4227 |
4213 |
4330 |
4213 |
4293 |
4261 |
66 |
34 |
76 |
520 |
0 |
| 2104 |
4235 |
4220 |
4335 |
4220 |
4294 |
4271 |
59 |
36 |
120 |
205 |
13 |
| 2105 |
4225 |
4206 |
4340 |
4206 |
4312 |
4278 |
87 |
53 |
105 |
368 |
9 |
| 小计 |
|
|
|
|
|
|
|
|
1302154 |
645583 / 56062 |
(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
