5月28日上期所有色金属收盘价
2020-5-28 14:56:27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 |
43940 |
43700 |
43930 |
43450 |
43810 |
43780 |
-130 |
-160 |
37450 |
61523 |
-6236 |
| 2007 |
43850 |
43600 |
43850 |
43320 |
43700 |
43620 |
-150 |
-230 |
105554 |
103120 |
-1072 |
| 2008 |
43790 |
43500 |
43810 |
43290 |
43630 |
43590 |
-160 |
-200 |
43213 |
60989 |
339 |
| 2009 |
43770 |
43530 |
43800 |
43270 |
43650 |
43600 |
-120 |
-170 |
17640 |
50109 |
1300 |
| 2010 |
43760 |
43540 |
43780 |
43300 |
43680 |
43620 |
-80 |
-140 |
6127 |
26750 |
1554 |
| 2011 |
43810 |
43610 |
43800 |
43330 |
43750 |
43590 |
-60 |
-220 |
953 |
9338 |
17 |
| 2012 |
43760 |
43620 |
43810 |
43340 |
43650 |
43660 |
-110 |
-100 |
250 |
6433 |
57 |
| 2101 |
43710 |
43640 |
43840 |
43440 |
43700 |
43700 |
-10 |
-10 |
55 |
1864 |
19 |
| 2102 |
43900 |
43520 |
43850 |
43430 |
43700 |
43760 |
-200 |
-140 |
42 |
1217 |
11 |
| 2103 |
43880 |
43580 |
43870 |
43580 |
43870 |
43800 |
-10 |
-80 |
9 |
760 |
1 |
| 2104 |
43980 |
43840 |
43960 |
43840 |
43840 |
43940 |
-140 |
-40 |
76 |
385 |
-1 |
| 2105 |
43910 |
43720 |
44000 |
43570 |
43850 |
43880 |
-60 |
-30 |
19 |
129 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
211388 |
322617 / -4003 |
| 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 |
13240 |
13270 |
13360 |
13255 |
13355 |
13315 |
115 |
75 |
24656 |
63296 |
-4364 |
| 2007 |
12965 |
13075 |
13175 |
13000 |
13155 |
13105 |
190 |
140 |
116601 |
160386 |
3385 |
| 2008 |
12795 |
12850 |
12990 |
12815 |
12990 |
12915 |
195 |
120 |
49583 |
122125 |
4864 |
| 2009 |
12710 |
12770 |
12900 |
12730 |
12900 |
12830 |
190 |
120 |
29533 |
74048 |
3242 |
| 2010 |
12660 |
12720 |
12855 |
12665 |
12850 |
12785 |
190 |
125 |
14018 |
45620 |
1006 |
| 2011 |
12625 |
12660 |
12835 |
12640 |
12800 |
12755 |
175 |
130 |
6738 |
28580 |
185 |
| 2012 |
12600 |
12700 |
12810 |
12630 |
12810 |
12745 |
210 |
145 |
2256 |
17582 |
631 |
| 2101 |
12625 |
12660 |
12810 |
12660 |
12780 |
12745 |
155 |
120 |
510 |
5032 |
234 |
| 2102 |
12650 |
12670 |
12810 |
12670 |
12810 |
12720 |
160 |
70 |
203 |
2380 |
98 |
| 2103 |
12660 |
12730 |
12810 |
12715 |
12810 |
12765 |
150 |
105 |
41 |
3663 |
-13 |
| 2104 |
12675 |
12715 |
12850 |
12715 |
12850 |
12755 |
175 |
80 |
25 |
3066 |
18 |
| 2105 |
12735 |
12735 |
12800 |
12735 |
12800 |
12790 |
65 |
55 |
7 |
168 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
244171 |
525946 / 9286 |
| 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 |
16370 |
16220 |
16390 |
16150 |
16320 |
16300 |
-50 |
-70 |
13288 |
28449 |
-1297 |
| 2007 |
16275 |
16100 |
16260 |
15980 |
16180 |
16125 |
-95 |
-150 |
162745 |
84867 |
-5142 |
| 2008 |
16180 |
15925 |
16170 |
15895 |
16095 |
16030 |
-85 |
-150 |
55982 |
61897 |
-1467 |
| 2009 |
16135 |
15910 |
16120 |
15855 |
16040 |
15990 |
-95 |
-145 |
18856 |
22792 |
362 |
| 2010 |
16080 |
15920 |
16095 |
15840 |
15990 |
15960 |
-90 |
-120 |
2995 |
9285 |
-17 |
| 2011 |
16030 |
15905 |
16070 |
15820 |
15980 |
15905 |
-50 |
-125 |
1346 |
5929 |
530 |
| 2012 |
16050 |
15935 |
16055 |
15840 |
15990 |
15940 |
-60 |
-110 |
273 |
1833 |
39 |
| 2101 |
16000 |
15900 |
16060 |
15840 |
15995 |
15920 |
-5 |
-80 |
308 |
895 |
48 |
| 2102 |
16090 |
16005 |
16005 |
16005 |
16005 |
16005 |
-85 |
-85 |
1 |
275 |
1 |
| 2103 |
15980 |
15915 |
16035 |
15850 |
15960 |
15935 |
-20 |
-45 |
47 |
260 |
14 |
| 2104 |
16080 |
15915 |
16050 |
15855 |
16050 |
15970 |
-30 |
-110 |
8 |
42 |
2 |
| 2105 |
16000 |
16005 |
16040 |
15995 |
15995 |
16020 |
-5 |
20 |
6 |
27 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
255855 |
216551 / -6924 |
| 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 |
14465 |
14320 |
14480 |
14280 |
14415 |
14400 |
-50 |
-65 |
2383 |
4794 |
-607 |
| 2007 |
14370 |
14260 |
14380 |
14170 |
14305 |
14280 |
-65 |
-90 |
21963 |
28655 |
-72 |
| 2008 |
14225 |
14125 |
14250 |
14045 |
14175 |
14170 |
-50 |
-55 |
5778 |
10056 |
792 |
| 2009 |
14120 |
14015 |
14140 |
13960 |
14055 |
14065 |
-65 |
-55 |
1116 |
6073 |
306 |
| 2010 |
14035 |
13985 |
14090 |
13940 |
14000 |
14040 |
-35 |
5 |
309 |
1758 |
63 |
| 2011 |
14060 |
13985 |
14095 |
13935 |
13990 |
14005 |
-70 |
-55 |
169 |
1406 |
10 |
| 2012 |
14075 |
14005 |
14035 |
13990 |
13990 |
14020 |
-85 |
-55 |
6 |
430 |
3 |
| 2101 |
14080 |
14000 |
14075 |
13940 |
13980 |
13990 |
-100 |
-90 |
14 |
134 |
2 |
| 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 |
13930 |
|
|
|
13930 |
13930 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
31738 |
53388 / 497 |
| 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 |
100310 |
99500 |
100690 |
99030 |
100350 |
100000 |
40 |
-310 |
2172 |
10900 |
-577 |
| 2007 |
100470 |
99780 |
100880 |
99260 |
100540 |
100060 |
70 |
-410 |
96478 |
45722 |
-7835 |
| 2008 |
100600 |
99800 |
101100 |
99390 |
100730 |
100210 |
130 |
-390 |
529610 |
86660 |
4421 |
| 2009 |
100600 |
99900 |
101100 |
99450 |
100800 |
100310 |
200 |
-290 |
27267 |
41076 |
499 |
| 2010 |
100570 |
99910 |
101040 |
99470 |
100680 |
100350 |
110 |
-220 |
12240 |
14106 |
1367 |
| 2011 |
100370 |
99810 |
100850 |
99300 |
100560 |
100260 |
190 |
-110 |
1768 |
4369 |
-236 |
| 2012 |
100530 |
100130 |
101000 |
99490 |
101000 |
100420 |
470 |
-110 |
227 |
749 |
-10 |
| 2101 |
100650 |
99940 |
101010 |
99500 |
100780 |
100230 |
130 |
-420 |
1549 |
6581 |
37 |
| 2102 |
100640 |
100480 |
100480 |
99920 |
100070 |
100140 |
-570 |
-500 |
8 |
122 |
2 |
| 2103 |
100580 |
100380 |
101200 |
99590 |
100910 |
100590 |
330 |
10 |
25 |
152 |
-3 |
| 2104 |
101000 |
100550 |
100990 |
100550 |
100990 |
100770 |
-10 |
-230 |
2 |
33 |
0 |
| 2105 |
101370 |
100790 |
101570 |
100240 |
101350 |
100990 |
-20 |
-380 |
13 |
73 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
671359 |
210543 / -2336 |
| 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 |
136510 |
136280 |
136800 |
135570 |
136500 |
136210 |
-10 |
-300 |
474 |
2154 |
-150 |
| 2007 |
134130 |
133430 |
134720 |
133030 |
134520 |
133750 |
390 |
-380 |
32443 |
10151 |
-1529 |
| 2008 |
132880 |
133820 |
133820 |
131900 |
133670 |
132880 |
790 |
0 |
33308 |
30555 |
2931 |
| 2009 |
131860 |
131660 |
132640 |
130900 |
132600 |
131930 |
740 |
70 |
2430 |
2138 |
149 |
| 2010 |
131160 |
130920 |
131990 |
130410 |
131990 |
131630 |
830 |
470 |
126 |
114 |
35 |
| 2011 |
131180 |
|
|
|
131180 |
131180 |
0 |
0 |
0 |
2 |
0 |
| 2012 |
130810 |
|
|
|
130810 |
130810 |
0 |
0 |
0 |
10 |
0 |
| 2101 |
130450 |
129570 |
131720 |
129570 |
131720 |
131020 |
1270 |
570 |
34 |
127 |
17 |
| 2102 |
126530 |
|
|
|
127080 |
127080 |
550 |
550 |
0 |
4 |
0 |
| 2103 |
129990 |
|
|
|
129990 |
129990 |
0 |
0 |
0 |
2 |
0 |
| 2104 |
126530 |
|
|
|
127080 |
127080 |
550 |
550 |
0 |
0 |
0 |
| 2105 |
129400 |
|
|
|
130370 |
130370 |
970 |
970 |
0 |
5 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
68815 |
45262 / 1453 |
| 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 |
390.32 |
386.88 |
392.50 |
385.86 |
391.52 |
389.20 |
1.20 |
-1.12 |
7364 |
4214 |
-1254 |
| 2007 |
391.16 |
388.70 |
398.80 |
386.78 |
393.00 |
390.18 |
1.84 |
-0.98 |
79 |
25 |
-1 |
| 2008 |
391.38 |
388.14 |
394.06 |
386.66 |
393.04 |
390.58 |
1.66 |
-0.80 |
20751 |
17096 |
-193 |
| 2010 |
391.68 |
388.56 |
394.44 |
386.88 |
393.50 |
390.60 |
1.82 |
-1.08 |
28010 |
19508 |
1903 |
| 2012 |
392.20 |
389.48 |
395.18 |
387.40 |
394.18 |
391.22 |
1.98 |
-0.98 |
214096 |
196283 |
4953 |
| 2102 |
393.38 |
391.00 |
396.02 |
388.22 |
395.28 |
391.84 |
1.90 |
-1.54 |
2401 |
1469 |
389 |
| 2104 |
393.88 |
390.44 |
396.40 |
389.44 |
396.08 |
392.40 |
2.20 |
-1.48 |
119 |
227 |
0 |
| 2106 |
394.68 |
395.00 |
397.50 |
390.82 |
396.84 |
393.88 |
2.16 |
-0.80 |
109 |
165 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
272929 |
238987 / 5829 |
| 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 |
4193 |
4144 |
4255 |
4102 |
4240 |
4192 |
47 |
-1 |
63678 |
31235 |
-4340 |
| 2007 |
4195 |
4164 |
4258 |
4109 |
4242 |
4192 |
47 |
-3 |
4253 |
2762 |
229 |
| 2008 |
4215 |
4160 |
4274 |
4117 |
4257 |
4199 |
42 |
-16 |
130472 |
24054 |
-11431 |
| 2009 |
4211 |
4174 |
4283 |
4124 |
4266 |
4214 |
55 |
3 |
74977 |
42329 |
6478 |
| 2010 |
4221 |
4168 |
4290 |
4132 |
4275 |
4224 |
54 |
3 |
43475 |
43863 |
7404 |
| 2011 |
4221 |
4192 |
4295 |
4139 |
4284 |
4231 |
63 |
10 |
14346 |
25134 |
2488 |
| 2012 |
4239 |
4185 |
4310 |
4148 |
4291 |
4242 |
52 |
3 |
1419770 |
491258 |
49239 |
| 2101 |
4260 |
4191 |
4316 |
4158 |
4303 |
4238 |
43 |
-22 |
6994 |
2631 |
1253 |
| 2102 |
4246 |
4191 |
4315 |
4156 |
4294 |
4236 |
48 |
-10 |
1448 |
3213 |
44 |
| 2103 |
4257 |
4204 |
4320 |
4174 |
4307 |
4250 |
50 |
-7 |
133 |
526 |
8 |
| 2104 |
4237 |
4200 |
4322 |
4172 |
4312 |
4277 |
75 |
40 |
68 |
287 |
13 |
| 2105 |
4261 |
4205 |
4322 |
4178 |
4310 |
4259 |
49 |
-2 |
83 |
378 |
7 |
| 小计 |
|
|
|
|
|
|
|
|
1759697 |
667670 / 51392 |
(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
