<h1>上海期货交易所收盘价(5月4日)</h1>
<div class="v2_comtent_info01">
<span>2011-5-4 15:27:53</span>来源：<span></span>作者：<span></span>
</div>
<div class="v2_comtent_info02"><a title="投稿" class="v2_content_ico01">投稿</a><a title="打印" class="v2_content_ico02">打印</a><a title="收藏" class="v2_content_ico03">收藏</a>
<!-- Baidu Button BEGIN -->
<div id="bdshare" class="bdshare_t bds_tools get-codes-bdshare">
<span class="bds_more">分享到：</span>
<a class="bds_qzone"></a>
<a class="bds_tsina"></a>
<a class="bds_tqq"></a>
<a class="bds_renren"></a>
</div>
</div>
<script type="text/javascript" id="bdshare_js" data="type=tools&uid=684790" ></script>
<script type="text/javascript" id="bdshell_js"></script>
<script type="text/javascript">document.getElementById("bdshell_js").src = "http://bdimg.share.baidu.com/static/js/shell_v2.js?cdnversion=" + new Date().getHours();</script>
<!-- Baidu Button END -->
<div class="v2_comtent_info03">
<ul>
<li><b class="v2_content_ico04">导读：</b></li>
<li>上海期货交易所收盘价</li>
</ul>
<ul>
<li><b class="v2_content_ico05">关键字：</b></li>
<li>上海期货交易所 上海期货交易所收盘</li>
</ul>
<div class="clear_hu"></div>
</div>
<div class="over_x"><P>
<TABLE>
<TBODY>
<TR>
<TD>品种</TD>
<TD>交割月</TD>
<TD>前结算</TD>
<TD>今开盘</TD>
<TD>最高价</TD>
<TD>最低价</TD>
<TD>收盘价</TD>
<TD>结算价</TD>
<TD>涨跌1</TD>
<TD>涨跌2</TD>
<TD>成交手</TD>
<TD colSpan=2>持仓手/变化</TD></TR>
<TR>
<TD>铝</TD>
<TD>1105</TD>
<TD>16615</TD>
<TD>16640</TD>
<TD>16645</TD>
<TD>16615</TD>
<TD>16620</TD>
<TD>16625</TD>
<TD>5</TD>
<TD>10</TD>
<TD>1930</TD>
<TD>45510</TD>
<TD>-1300</TD></TR>
<TR>
<TD></TD>
<TD>1106</TD>
<TD>16735</TD>
<TD>16790</TD>
<TD>16790</TD>
<TD>16730</TD>
<TD>16730</TD>
<TD>16740</TD>
<TD>-5</TD>
<TD>5</TD>
<TD>4948</TD>
<TD>59670</TD>
<TD>-1190</TD></TR>
<TR>
<TD></TD>
<TD>1107</TD>
<TD>16835</TD>
<TD>16860</TD>
<TD>16880</TD>
<TD>16830</TD>
<TD>16840</TD>
<TD>16845</TD>
<TD>5</TD>
<TD>10</TD>
<TD>15340</TD>
<TD>73606</TD>
<TD>4244</TD></TR>
<TR>
<TD></TD>
<TD>1108</TD>
<TD>16920</TD>
<TD>16960</TD>
<TD>16960</TD>
<TD>16920</TD>
<TD>16925</TD>
<TD>16930</TD>
<TD>5</TD>
<TD>10</TD>
<TD>3704</TD>
<TD>37414</TD>
<TD>1222</TD></TR>
<TR>
<TD></TD>
<TD>1109</TD>
<TD>17000</TD>
<TD>17040</TD>
<TD>17040</TD>
<TD>16995</TD>
<TD>17000</TD>
<TD>17005</TD>
<TD>0</TD>
<TD>5</TD>
<TD>2880</TD>
<TD>27652</TD>
<TD>1404</TD></TR>
<TR>
<TD></TD>
<TD>1110</TD>
<TD>17045</TD>
<TD>17080</TD>
<TD>17085</TD>
<TD>17040</TD>
<TD>17065</TD>
<TD>17060</TD>
<TD>20</TD>
<TD>15</TD>
<TD>282</TD>
<TD>13542</TD>
<TD>38</TD></TR>
<TR>
<TD></TD>
<TD>1111</TD>
<TD>17090</TD>
<TD>17085</TD>
<TD>17135</TD>
<TD>17085</TD>
<TD>17135</TD>
<TD>17110</TD>
<TD>45</TD>
<TD>20</TD>
<TD>36</TD>
<TD>11550</TD>
<TD>18</TD></TR>
<TR>
<TD></TD>
<TD>1112</TD>
<TD>17120</TD>
<TD>17150</TD>
<TD>17155</TD>
<TD>17120</TD>
<TD>17135</TD>
<TD>17140</TD>
<TD>15</TD>
<TD>20</TD>
<TD>74</TD>
<TD>5096</TD>
<TD>2</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>17200</TD>
<TD>17190</TD>
<TD>17190</TD>
<TD>17190</TD>
<TD>17190</TD>
<TD>17190</TD>
<TD>-10</TD>
<TD>-10</TD>
<TD>2</TD>
<TD>580</TD>
<TD>-2</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>17250</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>17250</TD>
<TD>17250</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>526</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>17300</TD>
<TD>17300</TD>
<TD>17300</TD>
<TD>17300</TD>
<TD>17300</TD>
<TD>17300</TD>
<TD>0</TD>
<TD>0</TD>
<TD>4</TD>
<TD>204</TD>
<TD>2</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>17320</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>17320</TD>
<TD>17320</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>12</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>小计</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>29200</TD>
<TD>275362</TD>
<TD>4438</TD></TR>
<TR>
<TD>黄金</TD>
<TD>1105</TD>
<TD>321</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>321</TD>
<TD>321</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>36</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1106</TD>
<TD>320.69</TD>
<TD>319</TD>
<TD>320.39</TD>
<TD>319</TD>
<TD>319.3</TD>
<TD>319.5</TD>
<TD>-1.39</TD>
<TD>-1.19</TD>
<TD>1546</TD>
<TD>5174</TD>
<TD>-668</TD></TR>
<TR>
<TD></TD>
<TD>1107</TD>
<TD>316.61</TD>
<TD>314.27</TD>
<TD>315.95</TD>
<TD>314.27</TD>
<TD>314.85</TD>
<TD>315.06</TD>
<TD>-1.76</TD>
<TD>-1.55</TD>
<TD>14</TD>
<TD>102</TD>
<TD>4</TD></TR>
<TR>
<TD></TD>
<TD>1108</TD>
<TD>316.16</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>314.61</TD>
<TD>314.61</TD>
<TD>-1.55</TD>
<TD>-1.55</TD>
<TD></TD>
<TD>4</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1109</TD>
<TD>316.41</TD>
<TD>310</TD>
<TD>315.19</TD>
<TD>310</TD>
<TD>314.19</TD>
<TD>314.11</TD>
<TD>-2.22</TD>
<TD>-2.3</TD>
<TD>46</TD>
<TD>42</TD>
<TD>2</TD></TR>
<TR>
<TD></TD>
<TD>1110</TD>
<TD>313.47</TD>
<TD>314.98</TD>
<TD>314.98</TD>
<TD>314.98</TD>
<TD>314.98</TD>
<TD>314.98</TD>
<TD>1.51</TD>
<TD>1.51</TD>
<TD>2</TD>
<TD>56</TD>
<TD>-2</TD></TR>
<TR>
<TD></TD>
<TD>1111</TD>
<TD>316.2</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>316.2</TD>
<TD>316.2</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>32</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1112</TD>
<TD>317.33</TD>
<TD>315.98</TD>
<TD>316.19</TD>
<TD>314.15</TD>
<TD>314.21</TD>
<TD>315.06</TD>
<TD>-3.12</TD>
<TD>-2.27</TD>
<TD>30008</TD>
<TD>54784</TD>
<TD>2244</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>317.71</TD>
<TD>315.81</TD>
<TD>316.4</TD>
<TD>314.01</TD>
<TD>314.06</TD>
<TD>315.26</TD>
<TD>-3.65</TD>
<TD>-2.45</TD>
<TD>146</TD>
<TD>74</TD>
<TD>12</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>317.7</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>317.7</TD>
<TD>317.7</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>66</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>318.75</TD>
<TD>316.4</TD>
<TD>316.4</TD>
<TD>315.3</TD>
<TD>315.3</TD>
<TD>315.77</TD>
<TD>-3.45</TD>
<TD>-2.98</TD>
<TD>6</TD>
<TD>46</TD>
<TD>2</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>317.5</TD>
<TD>316.18</TD>
<TD>316.18</TD>
<TD>316.18</TD>
<TD>316.18</TD>
<TD>316.18</TD>
<TD>-1.32</TD>
<TD>-1.32</TD>
<TD>2</TD>
<TD>6</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>小计</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>31770</TD>
<TD>60422</TD>
<TD>1594</TD></TR>
<TR>
<TD>铜</TD>
<TD>1105</TD>
<TD>70070</TD>
<TD>70300</TD>
<TD>70300</TD>
<TD>68010</TD>
<TD>69200</TD>
<TD>69460</TD>
<TD>-870</TD>
<TD>-610</TD>
<TD>4680</TD>
<TD>16030</TD>
<TD>-1920</TD></TR>
<TR>
<TD></TD>
<TD>1106</TD>
<TD>69640</TD>
<TD>69800</TD>
<TD>69880</TD>
<TD>68450</TD>
<TD>68500</TD>
<TD>68900</TD>
<TD>-1140</TD>
<TD>-740</TD>
<TD>15112</TD>
<TD>62322</TD>
<TD>-6446</TD></TR>
<TR>
<TD></TD>
<TD>1107</TD>
<TD>69140</TD>
<TD>69140</TD>
<TD>69260</TD>
<TD>67800</TD>
<TD>67910</TD>
<TD>68370</TD>
<TD>-1230</TD>
<TD>-770</TD>
<TD>254748</TD>
<TD>223408</TD>
<TD>30036</TD></TR>
<TR>
<TD></TD>
<TD>1108</TD>
<TD>68990</TD>
<TD>68990</TD>
<TD>69050</TD>
<TD>67670</TD>
<TD>67780</TD>
<TD>68100</TD>
<TD>-1210</TD>
<TD>-890</TD>
<TD>22168</TD>
<TD>40954</TD>
<TD>9004</TD></TR>
<TR>
<TD></TD>
<TD>1109</TD>
<TD>69050</TD>
<TD>68980</TD>
<TD>69070</TD>
<TD>67640</TD>
<TD>67650</TD>
<TD>68020</TD>
<TD>-1400</TD>
<TD>-1030</TD>
<TD>3194</TD>
<TD>10954</TD>
<TD>1292</TD></TR>
<TR>
<TD></TD>
<TD>1110</TD>
<TD>68920</TD>
<TD>68980</TD>
<TD>68980</TD>
<TD>67440</TD>
<TD>67670</TD>
<TD>68010</TD>
<TD>-1250</TD>
<TD>-910</TD>
<TD>592</TD>
<TD>2518</TD>
<TD>344</TD></TR>
<TR>
<TD></TD>
<TD>1111</TD>
<TD>68890</TD>
<TD>68910</TD>
<TD>68910</TD>
<TD>67550</TD>
<TD>67700</TD>
<TD>68080</TD>
<TD>-1190</TD>
<TD>-810</TD>
<TD>430</TD>
<TD>1494</TD>
<TD>222</TD></TR>
<TR>
<TD></TD>
<TD>1112</TD>
<TD>68780</TD>
<TD>68790</TD>
<TD>68790</TD>
<TD>67550</TD>
<TD>67600</TD>
<TD>68030</TD>
<TD>-1180</TD>
<TD>-750</TD>
<TD>396</TD>
<TD>1596</TD>
<TD>92</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>69030</TD>
<TD>68900</TD>
<TD>68900</TD>
<TD>67650</TD>
<TD>67650</TD>
<TD>68240</TD>
<TD>-1380</TD>
<TD>-790</TD>
<TD>144</TD>
<TD>830</TD>
<TD>94</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>69200</TD>
<TD>68330</TD>
<TD>68330</TD>
<TD>67770</TD>
<TD>67780</TD>
<TD>68030</TD>
<TD>-1420</TD>
<TD>-1170</TD>
<TD>26</TD>
<TD>728</TD>
<TD>12</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>69110</TD>
<TD>69000</TD>
<TD>69000</TD>
<TD>67760</TD>
<TD>67760</TD>
<TD>67950</TD>
<TD>-1350</TD>
<TD>-1160</TD>
<TD>88</TD>
<TD>252</TD>
<TD>44</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>69010</TD>
<TD>68100</TD>
<TD>68100</TD>
<TD>68000</TD>
<TD>68000</TD>
<TD>68030</TD>
<TD>-1010</TD>
<TD>-980</TD>
<TD>12</TD>
<TD>52</TD>
<TD>4</TD></TR>
<TR>
<TD></TD>
<TD>小计</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>301590</TD>
<TD>361138</TD>
<TD>32778</TD></TR>
<TR>
<TD>铅</TD>
<TD>1109</TD>
<TD>17545</TD>
<TD>17590</TD>
<TD>17595</TD>
<TD>17440</TD>
<TD>17480</TD>
<TD>17500</TD>
<TD>-65</TD>
<TD>-45</TD>
<TD>1140</TD>
<TD>8546</TD>
<TD>-166</TD></TR>
<TR>
<TD></TD>
<TD>1110</TD>
<TD>17750</TD>
<TD>17695</TD>
<TD>17695</TD>
<TD>17625</TD>
<TD>17625</TD>
<TD>17670</TD>
<TD>-125</TD>
<TD>-80</TD>
<TD>8</TD>
<TD>224</TD>
<TD>6</TD></TR>
<TR>
<TD></TD>
<TD>1111</TD>
<TD>17830</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>17830</TD>
<TD>17830</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>6</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1112</TD>
<TD>18060</TD>
<TD>17955</TD>
<TD>17975</TD>
<TD>17955</TD>
<TD>17975</TD>
<TD>17960</TD>
<TD>-85</TD>
<TD>-100</TD>
<TD>6</TD>
<TD>12</TD>
<TD>6</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>17920</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>17820</TD>
<TD>17820</TD>
<TD>-100</TD>
<TD>-100</TD>
<TD></TD>
<TD>6</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>17755</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>17655</TD>
<TD>17655</TD>
<TD>-100</TD>
<TD>-100</TD>
<TD></TD>
<TD>6</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>17955</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>17855</TD>
<TD>17855</TD>
<TD>-100</TD>
<TD>-100</TD>
<TD></TD>
<TD></TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>18470</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>18365</TD>
<TD>18365</TD>
<TD>-105</TD>
<TD>-105</TD>
<TD></TD>
<TD>4</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>小计</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>1154</TD>
<TD>8804</TD>
<TD>-154</TD></TR>
<TR>
<TD>锌</TD>
<TD>1105</TD>
<TD>16920</TD>
<TD>16930</TD>
<TD>16985</TD>
<TD>16870</TD>
<TD>16930</TD>
<TD>16925</TD>
<TD>10</TD>
<TD>5</TD>
<TD>2880</TD>
<TD>19000</TD>
<TD>-960</TD></TR>
<TR>
<TD></TD>
<TD>1106</TD>
<TD>17100</TD>
<TD>17100</TD>
<TD>17170</TD>
<TD>17005</TD>
<TD>17070</TD>
<TD>17085</TD>
<TD>-30</TD>
<TD>-15</TD>
<TD>27322</TD>
<TD>96944</TD>
<TD>-8436</TD></TR>
<TR>
<TD></TD>
<TD>1107</TD>
<TD>17230</TD>
<TD>17280</TD>
<TD>17330</TD>
<TD>17140</TD>
<TD>17215</TD>
<TD>17230</TD>
<TD>-15</TD>
<TD>0</TD>
<TD>398208</TD>
<TD>236308</TD>
<TD>13164</TD></TR>
<TR>
<TD></TD>
<TD>1108</TD>
<TD>17370</TD>
<TD>17375</TD>
<TD>17440</TD>
<TD>17280</TD>
<TD>17345</TD>
<TD>17350</TD>
<TD>-25</TD>
<TD>-20</TD>
<TD>7754</TD>
<TD>34542</TD>
<TD>2116</TD></TR>
<TR>
<TD></TD>
<TD>1109</TD>
<TD>17495</TD>
<TD>17550</TD>
<TD>17565</TD>
<TD>17250</TD>
<TD>17470</TD>
<TD>17480</TD>
<TD>-25</TD>
<TD>-15</TD>
<TD>2300</TD>
<TD>8356</TD>
<TD>488</TD></TR>
<TR>
<TD></TD>
<TD>1110</TD>
<TD>17635</TD>
<TD>17690</TD>
<TD>17690</TD>
<TD>17530</TD>
<TD>17610</TD>
<TD>17610</TD>
<TD>-25</TD>
<TD>-25</TD>
<TD>228</TD>
<TD>2686</TD>
<TD>52</TD></TR>
<TR>
<TD></TD>
<TD>1111</TD>
<TD>17855</TD>
<TD>17795</TD>
<TD>17795</TD>
<TD>17750</TD>
<TD>17750</TD>
<TD>17775</TD>
<TD>-105</TD>
<TD>-80</TD>
<TD>14</TD>
<TD>390</TD>
<TD>8</TD></TR>
<TR>
<TD></TD>
<TD>1112</TD>
<TD>17885</TD>
<TD>17945</TD>
<TD>17955</TD>
<TD>17805</TD>
<TD>17855</TD>
<TD>17860</TD>
<TD>-30</TD>
<TD>-25</TD>
<TD>24</TD>
<TD>358</TD>
<TD>4</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>17965</TD>
<TD>17970</TD>
<TD>18220</TD>
<TD>17970</TD>
<TD>18015</TD>
<TD>18055</TD>
<TD>50</TD>
<TD>90</TD>
<TD>16</TD>
<TD>302</TD>
<TD>-2</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>18125</TD>
<TD>18200</TD>
<TD>18225</TD>
<TD>18140</TD>
<TD>18140</TD>
<TD>18170</TD>
<TD>15</TD>
<TD>45</TD>
<TD>14</TD>
<TD>290</TD>
<TD>10</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>18285</TD>
<TD>18300</TD>
<TD>18360</TD>
<TD>18175</TD>
<TD>18300</TD>
<TD>18295</TD>
<TD>15</TD>
<TD>10</TD>
<TD>52</TD>
<TD>108</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>18695</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>18550</TD>
<TD>18550</TD>
<TD>-145</TD>
<TD>-145</TD>
<TD></TD>
<TD>2</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>小计</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>438812</TD>
<TD>399286</TD>
<TD>6444</TD></TR></TBODY></TABLE></P><p>(关键字：上海期货交易所 上海期货交易所收盘)</p></div>
<div class="v2_comtent_info04">（责任编辑：00951）</div>