<h1>上海期货交易所收盘价(5月12日）</h1>
	<div class="v2_comtent_info01">
	<span>2011-5-12 15:18:06</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&amp;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>16580</TD>
<TD>16545</TD>
<TD>16605</TD>
<TD>16535</TD>
<TD>16540</TD>
<TD>16550</TD>
<TD>-40</TD>
<TD>-30</TD>
<TD>4190</TD>
<TD>35810</TD>
<TD>-2350</TD></TR>
<TR>
<TD></TD>
<TD>1106</TD>
<TD>16635</TD>
<TD>16610</TD>
<TD>16610</TD>
<TD>16525</TD>
<TD>16550</TD>
<TD>16570</TD>
<TD>-85</TD>
<TD>-65</TD>
<TD>5900</TD>
<TD>56472</TD>
<TD>-312</TD></TR>
<TR>
<TD></TD>
<TD>1107</TD>
<TD>16715</TD>
<TD>16600</TD>
<TD>16675</TD>
<TD>16595</TD>
<TD>16600</TD>
<TD>16635</TD>
<TD>-115</TD>
<TD>-80</TD>
<TD>16850</TD>
<TD>69168</TD>
<TD>176</TD></TR>
<TR>
<TD></TD>
<TD>1108</TD>
<TD>16795</TD>
<TD>16650</TD>
<TD>16745</TD>
<TD>16650</TD>
<TD>16720</TD>
<TD>16700</TD>
<TD>-75</TD>
<TD>-95</TD>
<TD>5782</TD>
<TD>43856</TD>
<TD>474</TD></TR>
<TR>
<TD></TD>
<TD>1109</TD>
<TD>16850</TD>
<TD>16735</TD>
<TD>16790</TD>
<TD>16705</TD>
<TD>16705</TD>
<TD>16755</TD>
<TD>-145</TD>
<TD>-95</TD>
<TD>1974</TD>
<TD>30528</TD>
<TD>476</TD></TR>
<TR>
<TD></TD>
<TD>1110</TD>
<TD>16890</TD>
<TD>16815</TD>
<TD>16815</TD>
<TD>16740</TD>
<TD>16745</TD>
<TD>16785</TD>
<TD>-145</TD>
<TD>-105</TD>
<TD>684</TD>
<TD>14480</TD>
<TD>86</TD></TR>
<TR>
<TD></TD>
<TD>1111</TD>
<TD>16925</TD>
<TD>16820</TD>
<TD>16850</TD>
<TD>16755</TD>
<TD>16770</TD>
<TD>16815</TD>
<TD>-155</TD>
<TD>-110</TD>
<TD>662</TD>
<TD>12350</TD>
<TD>312</TD></TR>
<TR>
<TD></TD>
<TD>1112</TD>
<TD>16955</TD>
<TD>16880</TD>
<TD>16880</TD>
<TD>16800</TD>
<TD>16800</TD>
<TD>16845</TD>
<TD>-155</TD>
<TD>-110</TD>
<TD>646</TD>
<TD>5994</TD>
<TD>348</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>16995</TD>
<TD>16800</TD>
<TD>16910</TD>
<TD>16800</TD>
<TD>16820</TD>
<TD>16845</TD>
<TD>-175</TD>
<TD>-150</TD>
<TD>124</TD>
<TD>570</TD>
<TD>-12</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>17045</TD>
<TD>17030</TD>
<TD>17030</TD>
<TD>16860</TD>
<TD>16860</TD>
<TD>16915</TD>
<TD>-185</TD>
<TD>-130</TD>
<TD>100</TD>
<TD>596</TD>
<TD>-28</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>17095</TD>
<TD>17000</TD>
<TD>17000</TD>
<TD>16975</TD>
<TD>16975</TD>
<TD>16995</TD>
<TD>-120</TD>
<TD>-100</TD>
<TD>10</TD>
<TD>284</TD>
<TD>2</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>17160</TD>
<TD>17085</TD>
<TD>17085</TD>
<TD>16970</TD>
<TD>16980</TD>
<TD>17035</TD>
<TD>-180</TD>
<TD>-125</TD>
<TD>96</TD>
<TD>98</TD>
<TD>84</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>37018</TD>
<TD>270206</TD>
<TD>-744</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>319.83</TD>
<TD>318.87</TD>
<TD>319.19</TD>
<TD>314.01</TD>
<TD>314.12</TD>
<TD>316.67</TD>
<TD>-5.71</TD>
<TD>-3.16</TD>
<TD>1080</TD>
<TD>3674</TD>
<TD>-500</TD></TR>
<TR>
<TD></TD>
<TD>1107</TD>
<TD>315.82</TD>
<TD>313.02</TD>
<TD>314.89</TD>
<TD>311</TD>
<TD>311.45</TD>
<TD>312.13</TD>
<TD>-4.37</TD>
<TD>-3.69</TD>
<TD>62</TD>
<TD>74</TD>
<TD>-40</TD></TR>
<TR>
<TD></TD>
<TD>1108</TD>
<TD>314.36</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>310.69</TD>
<TD>310.69</TD>
<TD>-3.67</TD>
<TD>-3.67</TD>
<TD></TD>
<TD>4</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1109</TD>
<TD>314.42</TD>
<TD>312.73</TD>
<TD>312.88</TD>
<TD>312</TD>
<TD>312.88</TD>
<TD>312.51</TD>
<TD>-1.54</TD>
<TD>-1.91</TD>
<TD>12</TD>
<TD>64</TD>
<TD>-4</TD></TR>
<TR>
<TD></TD>
<TD>1110</TD>
<TD>313.7</TD>
<TD>313.7</TD>
<TD>313.7</TD>
<TD>310</TD>
<TD>310.5</TD>
<TD>311.82</TD>
<TD>-3.2</TD>
<TD>-1.88</TD>
<TD>30</TD>
<TD>44</TD>
<TD>-8</TD></TR>
<TR>
<TD></TD>
<TD>1111</TD>
<TD>314.33</TD>
<TD>312</TD>
<TD>312</TD>
<TD>310.4</TD>
<TD>310.69</TD>
<TD>311.17</TD>
<TD>-3.64</TD>
<TD>-3.16</TD>
<TD>8</TD>
<TD>38</TD>
<TD>-2</TD></TR>
<TR>
<TD></TD>
<TD>1112</TD>
<TD>314</TD>
<TD>312.18</TD>
<TD>312.89</TD>
<TD>309.61</TD>
<TD>310.1</TD>
<TD>311.68</TD>
<TD>-3.9</TD>
<TD>-2.32</TD>
<TD>35394</TD>
<TD>56040</TD>
<TD>-6614</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>313.85</TD>
<TD>310</TD>
<TD>312.78</TD>
<TD>309.34</TD>
<TD>309.34</TD>
<TD>310.5</TD>
<TD>-4.51</TD>
<TD>-3.35</TD>
<TD>70</TD>
<TD>104</TD>
<TD>24</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>315.7</TD>
<TD>311.88</TD>
<TD>313.05</TD>
<TD>311.22</TD>
<TD>311.22</TD>
<TD>312.18</TD>
<TD>-4.48</TD>
<TD>-3.52</TD>
<TD>24</TD>
<TD>66</TD>
<TD>2</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>312.79</TD>
<TD>312.91</TD>
<TD>313.57</TD>
<TD>311.05</TD>
<TD>311.05</TD>
<TD>312.51</TD>
<TD>-1.74</TD>
<TD>-0.28</TD>
<TD>6</TD>
<TD>54</TD>
<TD>2</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>310.41</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>310.41</TD>
<TD>310.41</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>16</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>36686</TD>
<TD>60214</TD>
<TD>-7140</TD></TR>
<TR>
<TD>铜</TD>
<TD>1105</TD>
<TD>67870</TD>
<TD>66370</TD>
<TD>66420</TD>
<TD>65610</TD>
<TD>65650</TD>
<TD>66100</TD>
<TD>-2220</TD>
<TD>-1770</TD>
<TD>4900</TD>
<TD>5130</TD>
<TD>-2030</TD></TR>
<TR>
<TD></TD>
<TD>1106</TD>
<TD>67330</TD>
<TD>65710</TD>
<TD>66130</TD>
<TD>64650</TD>
<TD>64700</TD>
<TD>65310</TD>
<TD>-2630</TD>
<TD>-2020</TD>
<TD>14730</TD>
<TD>50104</TD>
<TD>-306</TD></TR>
<TR>
<TD></TD>
<TD>1107</TD>
<TD>66840</TD>
<TD>65410</TD>
<TD>65610</TD>
<TD>64110</TD>
<TD>64220</TD>
<TD>64860</TD>
<TD>-2620</TD>
<TD>-1980</TD>
<TD>279338</TD>
<TD>219016</TD>
<TD>5304</TD></TR>
<TR>
<TD></TD>
<TD>1108</TD>
<TD>66520</TD>
<TD>65110</TD>
<TD>65250</TD>
<TD>63860</TD>
<TD>64060</TD>
<TD>64600</TD>
<TD>-2460</TD>
<TD>-1920</TD>
<TD>58258</TD>
<TD>80100</TD>
<TD>8612</TD></TR>
<TR>
<TD></TD>
<TD>1109</TD>
<TD>66480</TD>
<TD>65000</TD>
<TD>65200</TD>
<TD>63810</TD>
<TD>64000</TD>
<TD>64490</TD>
<TD>-2480</TD>
<TD>-1990</TD>
<TD>8254</TD>
<TD>21170</TD>
<TD>3608</TD></TR>
<TR>
<TD></TD>
<TD>1110</TD>
<TD>66480</TD>
<TD>64180</TD>
<TD>65180</TD>
<TD>63800</TD>
<TD>63930</TD>
<TD>64390</TD>
<TD>-2550</TD>
<TD>-2090</TD>
<TD>2392</TD>
<TD>5696</TD>
<TD>1540</TD></TR>
<TR>
<TD></TD>
<TD>1111</TD>
<TD>66380</TD>
<TD>64600</TD>
<TD>65100</TD>
<TD>63750</TD>
<TD>63850</TD>
<TD>64410</TD>
<TD>-2530</TD>
<TD>-1970</TD>
<TD>1216</TD>
<TD>2804</TD>
<TD>810</TD></TR>
<TR>
<TD></TD>
<TD>1112</TD>
<TD>66410</TD>
<TD>65100</TD>
<TD>65220</TD>
<TD>63540</TD>
<TD>64000</TD>
<TD>64430</TD>
<TD>-2410</TD>
<TD>-1980</TD>
<TD>770</TD>
<TD>2228</TD>
<TD>444</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>66420</TD>
<TD>65170</TD>
<TD>65170</TD>
<TD>63980</TD>
<TD>64110</TD>
<TD>64220</TD>
<TD>-2310</TD>
<TD>-2200</TD>
<TD>260</TD>
<TD>1116</TD>
<TD>208</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>66660</TD>
<TD>64960</TD>
<TD>65020</TD>
<TD>63940</TD>
<TD>63940</TD>
<TD>64720</TD>
<TD>-2720</TD>
<TD>-1940</TD>
<TD>22</TD>
<TD>740</TD>
<TD>6</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>66770</TD>
<TD>65170</TD>
<TD>65170</TD>
<TD>63900</TD>
<TD>63900</TD>
<TD>64620</TD>
<TD>-2870</TD>
<TD>-2150</TD>
<TD>104</TD>
<TD>374</TD>
<TD>70</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>66460</TD>
<TD>65010</TD>
<TD>65080</TD>
<TD>63880</TD>
<TD>63880</TD>
<TD>64570</TD>
<TD>-2580</TD>
<TD>-1890</TD>
<TD>76</TD>
<TD>154</TD>
<TD>38</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>370320</TD>
<TD>388632</TD>
<TD>18304</TD></TR>
<TR>
<TD>铅</TD>
<TD>1109</TD>
<TD>16750</TD>
<TD>16450</TD>
<TD>16500</TD>
<TD>16220</TD>
<TD>16220</TD>
<TD>16350</TD>
<TD>-530</TD>
<TD>-400</TD>
<TD>4424</TD>
<TD>8802</TD>
<TD>194</TD></TR>
<TR>
<TD></TD>
<TD>1110</TD>
<TD>16980</TD>
<TD>16600</TD>
<TD>16600</TD>
<TD>16435</TD>
<TD>16435</TD>
<TD>16510</TD>
<TD>-545</TD>
<TD>-470</TD>
<TD>16</TD>
<TD>248</TD>
<TD>2</TD></TR>
<TR>
<TD></TD>
<TD>1111</TD>
<TD>16880</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>16415</TD>
<TD>16415</TD>
<TD>-465</TD>
<TD>-465</TD>
<TD></TD>
<TD>6</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1112</TD>
<TD>17300</TD>
<TD>16810</TD>
<TD>16950</TD>
<TD>16750</TD>
<TD>16950</TD>
<TD>16850</TD>
<TD>-350</TD>
<TD>-450</TD>
<TD>16</TD>
<TD>14</TD>
<TD>2</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>17540</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>17085</TD>
<TD>17085</TD>
<TD>-455</TD>
<TD>-455</TD>
<TD></TD>
<TD>4</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>17500</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>17045</TD>
<TD>17045</TD>
<TD>-455</TD>
<TD>-455</TD>
<TD></TD>
<TD>6</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>17260</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>17260</TD>
<TD>17260</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>2</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>17110</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>16665</TD>
<TD>16665</TD>
<TD>-445</TD>
<TD>-445</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>4456</TD>
<TD>9086</TD>
<TD>198</TD></TR>
<TR>
<TD>锌</TD>
<TD>1105</TD>
<TD>16615</TD>
<TD>16400</TD>
<TD>16405</TD>
<TD>16150</TD>
<TD>16160</TD>
<TD>16295</TD>
<TD>-455</TD>
<TD>-320</TD>
<TD>3130</TD>
<TD>17160</TD>
<TD>230</TD></TR>
<TR>
<TD></TD>
<TD>1106</TD>
<TD>16705</TD>
<TD>16450</TD>
<TD>16510</TD>
<TD>16180</TD>
<TD>16180</TD>
<TD>16350</TD>
<TD>-525</TD>
<TD>-355</TD>
<TD>12476</TD>
<TD>65324</TD>
<TD>-3028</TD></TR>
<TR>
<TD></TD>
<TD>1107</TD>
<TD>16820</TD>
<TD>16620</TD>
<TD>16635</TD>
<TD>16260</TD>
<TD>16270</TD>
<TD>16460</TD>
<TD>-550</TD>
<TD>-360</TD>
<TD>369226</TD>
<TD>240186</TD>
<TD>5388</TD></TR>
<TR>
<TD></TD>
<TD>1108</TD>
<TD>16945</TD>
<TD>16720</TD>
<TD>16745</TD>
<TD>16400</TD>
<TD>16400</TD>
<TD>16595</TD>
<TD>-545</TD>
<TD>-350</TD>
<TD>45364</TD>
<TD>79338</TD>
<TD>9544</TD></TR>
<TR>
<TD></TD>
<TD>1109</TD>
<TD>17065</TD>
<TD>16900</TD>
<TD>16900</TD>
<TD>16535</TD>
<TD>16535</TD>
<TD>16725</TD>
<TD>-530</TD>
<TD>-340</TD>
<TD>5732</TD>
<TD>14226</TD>
<TD>1588</TD></TR>
<TR>
<TD></TD>
<TD>1110</TD>
<TD>17205</TD>
<TD>16945</TD>
<TD>17010</TD>
<TD>16660</TD>
<TD>16660</TD>
<TD>16845</TD>
<TD>-545</TD>
<TD>-360</TD>
<TD>570</TD>
<TD>4078</TD>
<TD>254</TD></TR>
<TR>
<TD></TD>
<TD>1111</TD>
<TD>17305</TD>
<TD>17090</TD>
<TD>17110</TD>
<TD>16805</TD>
<TD>16815</TD>
<TD>16915</TD>
<TD>-490</TD>
<TD>-390</TD>
<TD>460</TD>
<TD>1520</TD>
<TD>236</TD></TR>
<TR>
<TD></TD>
<TD>1112</TD>
<TD>17430</TD>
<TD>17225</TD>
<TD>17225</TD>
<TD>16990</TD>
<TD>16990</TD>
<TD>17085</TD>
<TD>-440</TD>
<TD>-345</TD>
<TD>50</TD>
<TD>632</TD>
<TD>10</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>17535</TD>
<TD>17180</TD>
<TD>17290</TD>
<TD>17015</TD>
<TD>17030</TD>
<TD>17175</TD>
<TD>-505</TD>
<TD>-360</TD>
<TD>148</TD>
<TD>446</TD>
<TD>-6</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>17650</TD>
<TD>17345</TD>
<TD>17345</TD>
<TD>17150</TD>
<TD>17150</TD>
<TD>17225</TD>
<TD>-500</TD>
<TD>-425</TD>
<TD>24</TD>
<TD>358</TD>
<TD>-20</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>17705</TD>
<TD>17530</TD>
<TD>17560</TD>
<TD>17205</TD>
<TD>17300</TD>
<TD>17345</TD>
<TD>-405</TD>
<TD>-360</TD>
<TD>30</TD>
<TD>182</TD>
<TD>18</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>17790</TD>
<TD>17545</TD>
<TD>17545</TD>
<TD>17300</TD>
<TD>17300</TD>
<TD>17435</TD>
<TD>-490</TD>
<TD>-355</TD>
<TD>34</TD>
<TD>64</TD>
<TD>8</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>437244</TD>
<TD>423514</TD>
<TD>14222</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>