<h1>上海期货交易所收盘价(10月25日)</h1> <div class="v2_comtent_info01"> <span>2011-10-25 15:06:11</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>1111</TD> <TD>16575</TD> <TD>16705</TD> <TD>16705</TD> <TD>16320</TD> <TD>16365</TD> <TD>16450</TD> <TD>-210</TD> <TD>-125</TD> <TD>9554</TD> <TD>36750</TD> <TD>-4730</TD></TR> <TR> <TD></TD> <TD>1112</TD> <TD>16545</TD> <TD>16680</TD> <TD>16710</TD> <TD>16320</TD> <TD>16375</TD> <TD>16485</TD> <TD>-170</TD> <TD>-60</TD> <TD>70716</TD> <TD>62352</TD> <TD>-9814</TD></TR> <TR> <TD></TD> <TD>1201</TD> <TD>16435</TD> <TD>16615</TD> <TD>16680</TD> <TD>16330</TD> <TD>16390</TD> <TD>16475</TD> <TD>-45</TD> <TD>40</TD> <TD>115112</TD> <TD>61306</TD> <TD>-3402</TD></TR> <TR> <TD></TD> <TD>1202</TD> <TD>16355</TD> <TD>16545</TD> <TD>16675</TD> <TD>16345</TD> <TD>16430</TD> <TD>16465</TD> <TD>75</TD> <TD>110</TD> <TD>11446</TD> <TD>33400</TD> <TD>3648</TD></TR> <TR> <TD></TD> <TD>1203</TD> <TD>16330</TD> <TD>16430</TD> <TD>16680</TD> <TD>16350</TD> <TD>16475</TD> <TD>16505</TD> <TD>145</TD> <TD>175</TD> <TD>3204</TD> <TD>9356</TD> <TD>-26</TD></TR> <TR> <TD></TD> <TD>1204</TD> <TD>16395</TD> <TD>16500</TD> <TD>16710</TD> <TD>16375</TD> <TD>16540</TD> <TD>16570</TD> <TD>145</TD> <TD>175</TD> <TD>278</TD> <TD>2636</TD> <TD>-46</TD></TR> <TR> <TD></TD> <TD>1205</TD> <TD>16380</TD> <TD>16335</TD> <TD>16730</TD> <TD>16335</TD> <TD>16520</TD> <TD>16545</TD> <TD>140</TD> <TD>165</TD> <TD>240</TD> <TD>2902</TD> <TD>-20</TD></TR> <TR> <TD></TD> <TD>1206</TD> <TD>16515</TD> <TD>16485</TD> <TD>16600</TD> <TD>16405</TD> <TD>16550</TD> <TD>16520</TD> <TD>35</TD> <TD>5</TD> <TD>144</TD> <TD>1684</TD> <TD>-8</TD></TR> <TR> <TD></TD> <TD>1207</TD> <TD>16510</TD> <TD>16600</TD> <TD>16720</TD> <TD>16455</TD> <TD>16620</TD> <TD>16580</TD> <TD>110</TD> <TD>70</TD> <TD>82</TD> <TD>1678</TD> <TD>-20</TD></TR> <TR> <TD></TD> <TD>1208</TD> <TD>16460</TD> <TD>16615</TD> <TD>16645</TD> <TD>16465</TD> <TD>16645</TD> <TD>16575</TD> <TD>185</TD> <TD>115</TD> <TD>88</TD> <TD>1128</TD> <TD>-26</TD></TR> <TR> <TD></TD> <TD>1209</TD> <TD>16400</TD> <TD>16510</TD> <TD>16705</TD> <TD>16500</TD> <TD>16705</TD> <TD>16570</TD> <TD>305</TD> <TD>170</TD> <TD>32</TD> <TD>330</TD> <TD>-6</TD></TR> <TR> <TD></TD> <TD>1210</TD> <TD>16550</TD> <TD>16610</TD> <TD>16760</TD> <TD>16510</TD> <TD>16700</TD> <TD>16635</TD> <TD>150</TD> <TD>85</TD> <TD>76</TD> <TD>744</TD> <TD>40</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>210972</TD> <TD>214266</TD> <TD>-14410</TD></TR> <TR> <TD>黄金</TD> <TD>1111</TD> <TD>337.89</TD> <TD>343</TD> <TD>346.25</TD> <TD>342</TD> <TD>346.25</TD> <TD>342.96</TD> <TD>8.36</TD> <TD>5.07</TD> <TD>14</TD> <TD>24</TD> <TD>-10</TD></TR> <TR> <TD></TD> <TD>1112</TD> <TD>340.21</TD> <TD>341.9</TD> <TD>343.74</TD> <TD>340.49</TD> <TD>341.1</TD> <TD>341.97</TD> <TD>0.89</TD> <TD>1.76</TD> <TD>48266</TD> <TD>25890</TD> <TD>-7974</TD></TR> <TR> <TD></TD> <TD>1201</TD> <TD>341.16</TD> <TD>342.44</TD> <TD>344.08</TD> <TD>341.38</TD> <TD>341.59</TD> <TD>342.25</TD> <TD>0.43</TD> <TD>1.09</TD> <TD>1300</TD> <TD>822</TD> <TD>-662</TD></TR> <TR> <TD></TD> <TD>1202</TD> <TD>342.76</TD> <TD>342.69</TD> <TD>344</TD> <TD>342.3</TD> <TD>343.98</TD> <TD>343.08</TD> <TD>1.22</TD> <TD>0.32</TD> <TD>22</TD> <TD>226</TD> <TD>-2</TD></TR> <TR> <TD></TD> <TD>1203</TD> <TD>341.82</TD> <TD>343.12</TD> <TD>345.7</TD> <TD>343.07</TD> <TD>345.7</TD> <TD>343.42</TD> <TD>3.88</TD> <TD>1.6</TD> <TD>18</TD> <TD>192</TD> <TD>6</TD></TR> <TR> <TD></TD> <TD>1204</TD> <TD>342.61</TD> <TD>342.19</TD> <TD>344.9</TD> <TD>342.19</TD> <TD>344.49</TD> <TD>344.15</TD> <TD>1.88</TD> <TD>1.54</TD> <TD>12</TD> <TD>140</TD> <TD>0</TD></TR> <TR> <TD></TD> <TD>1205</TD> <TD>342</TD> <TD>341.4</TD> <TD>344.99</TD> <TD>341.4</TD> <TD>342.69</TD> <TD>342.67</TD> <TD>0.69</TD> <TD>0.67</TD> <TD>16</TD> <TD>172</TD> <TD>0</TD></TR> <TR> <TD></TD> <TD>1206</TD> <TD>340.06</TD> <TD>341.27</TD> <TD>343.18</TD> <TD>340.42</TD> <TD>341.2</TD> <TD>341.74</TD> <TD>1.14</TD> <TD>1.68</TD> <TD>37640</TD> <TD>36218</TD> <TD>7138</TD></TR> <TR> <TD></TD> <TD>1207</TD> <TD>340.2</TD> <TD>341.14</TD> <TD>341.14</TD> <TD>341.14</TD> <TD>341.14</TD> <TD>341.14</TD> <TD>0.94</TD> <TD>0.94</TD> <TD>2</TD> <TD>10</TD> <TD>0</TD></TR> <TR> <TD></TD> <TD>1208</TD> <TD>342.4</TD> <TD></TD> <TD></TD> <TD></TD> <TD>343.34</TD> <TD>343.34</TD> <TD>0.94</TD> <TD>0.94</TD> <TD></TD> <TD>6</TD> <TD>0</TD></TR> <TR> <TD></TD> <TD>1209</TD> <TD>339.84</TD> <TD></TD> <TD></TD> <TD></TD> <TD>340.77</TD> <TD>340.77</TD> <TD>0.93</TD> <TD>0.93</TD> <TD></TD> <TD>10</TD> <TD>0</TD></TR> <TR> <TD></TD> <TD>1210</TD> <TD>337.46</TD> <TD></TD> <TD></TD> <TD></TD> <TD>338.39</TD> <TD>338.39</TD> <TD>0.93</TD> <TD>0.93</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>87290</TD> <TD>63712</TD> <TD>-1504</TD></TR> <TR> <TD>铜</TD> <TD>1111</TD> <TD>54530</TD> <TD>56530</TD> <TD>58300</TD> <TD>56040</TD> <TD>57000</TD> <TD>56790</TD> <TD>2470</TD> <TD>2260</TD> <TD>16038</TD> <TD>22168</TD> <TD>-4708</TD></TR> <TR> <TD></TD> <TD>1112</TD> <TD>53950</TD> <TD>56650</TD> <TD>57720</TD> <TD>55790</TD> <TD>56950</TD> <TD>56770</TD> <TD>3000</TD> <TD>2820</TD> <TD>207398</TD> <TD>81706</TD> <TD>-22384</TD></TR> <TR> <TD></TD> <TD>1201</TD> <TD>53500</TD> <TD>56000</TD> <TD>57240</TD> <TD>55510</TD> <TD>56710</TD> <TD>56400</TD> <TD>3210</TD> <TD>2900</TD> <TD>1021536</TD> <TD>210154</TD> <TD>-31762</TD></TR> <TR> <TD></TD> <TD>1202</TD> <TD>53540</TD> <TD>56060</TD> <TD>57280</TD> <TD>55610</TD> <TD>56740</TD> <TD>56460</TD> <TD>3200</TD> <TD>2920</TD> <TD>80496</TD> <TD>50866</TD> <TD>-2812</TD></TR> <TR> <TD></TD> <TD>1203</TD> <TD>53390</TD> <TD>56000</TD> <TD>57120</TD> <TD>55550</TD> <TD>56750</TD> <TD>56330</TD> <TD>3360</TD> <TD>2940</TD> <TD>5848</TD> <TD>10774</TD> <TD>-1640</TD></TR> <TR> <TD></TD> <TD>1204</TD> <TD>53530</TD> <TD>56020</TD> <TD>57270</TD> <TD>55600</TD> <TD>56750</TD> <TD>56300</TD> <TD>3220</TD> <TD>2770</TD> <TD>3818</TD> <TD>7180</TD> <TD>-1906</TD></TR> <TR> <TD></TD> <TD>1205</TD> <TD>53530</TD> <TD>56420</TD> <TD>57270</TD> <TD>55590</TD> <TD>56750</TD> <TD>56600</TD> <TD>3220</TD> <TD>3070</TD> <TD>1532</TD> <TD>3650</TD> <TD>-360</TD></TR> <TR> <TD></TD> <TD>1206</TD> <TD>53760</TD> <TD>56000</TD> <TD>57520</TD> <TD>54030</TD> <TD>56890</TD> <TD>56870</TD> <TD>3130</TD> <TD>3110</TD> <TD>1118</TD> <TD>2972</TD> <TD>-252</TD></TR> <TR> <TD></TD> <TD>1207</TD> <TD>53700</TD> <TD>55990</TD> <TD>56920</TD> <TD>55890</TD> <TD>56870</TD> <TD>56580</TD> <TD>3170</TD> <TD>2880</TD> <TD>86</TD> <TD>1520</TD> <TD>-14</TD></TR> <TR> <TD></TD> <TD>1208</TD> <TD>53760</TD> <TD>56830</TD> <TD>57520</TD> <TD>55700</TD> <TD>56720</TD> <TD>56450</TD> <TD>2960</TD> <TD>2690</TD> <TD>184</TD> <TD>1058</TD> <TD>102</TD></TR> <TR> <TD></TD> <TD>1209</TD> <TD>54290</TD> <TD>56090</TD> <TD>58090</TD> <TD>55810</TD> <TD>57060</TD> <TD>57280</TD> <TD>2770</TD> <TD>2990</TD> <TD>438</TD> <TD>748</TD> <TD>-44</TD></TR> <TR> <TD></TD> <TD>1210</TD> <TD>54180</TD> <TD>56010</TD> <TD>57960</TD> <TD>55680</TD> <TD>57050</TD> <TD>56600</TD> <TD>2870</TD> <TD>2420</TD> <TD>318</TD> <TD>460</TD> <TD>210</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>1338810</TD> <TD>393256</TD> <TD>-65570</TD></TR> <TR> <TD>铅</TD> <TD>1111</TD> <TD>14795</TD> <TD>15200</TD> <TD>15535</TD> <TD>15005</TD> <TD>15050</TD> <TD>15180</TD> <TD>255</TD> <TD>385</TD> <TD>426</TD> <TD>924</TD> <TD>-180</TD></TR> <TR> <TD></TD> <TD>1112</TD> <TD>14775</TD> <TD>15250</TD> <TD>15650</TD> <TD>14860</TD> <TD>15095</TD> <TD>15200</TD> <TD>320</TD> <TD>425</TD> <TD>2540</TD> <TD>2038</TD> <TD>-102</TD></TR> <TR> <TD></TD> <TD>1201</TD> <TD>14820</TD> <TD>15330</TD> <TD>15595</TD> <TD>15000</TD> <TD>15005</TD> <TD>15265</TD> <TD>185</TD> <TD>445</TD> <TD>322</TD> <TD>568</TD> <TD>52</TD></TR> <TR> <TD></TD> <TD>1202</TD> <TD>14910</TD> <TD></TD> <TD></TD> <TD></TD> <TD>14910</TD> <TD>14910</TD> <TD>0</TD> <TD>0</TD> <TD></TD> <TD>34</TD> <TD>0</TD></TR> <TR> <TD></TD> <TD>1203</TD> <TD>15055</TD> <TD></TD> <TD></TD> <TD></TD> <TD>15505</TD> <TD>15505</TD> <TD>450</TD> <TD>450</TD> <TD></TD> <TD>6</TD> <TD>0</TD></TR> <TR> <TD></TD> <TD>1204</TD> <TD>14885</TD> <TD>14970</TD> <TD>15325</TD> <TD>14970</TD> <TD>15100</TD> <TD>15110</TD> <TD>215</TD> <TD>225</TD> <TD>26</TD> <TD>40</TD> <TD>0</TD></TR> <TR> <TD></TD> <TD>1205</TD> <TD>15250</TD> <TD></TD> <TD></TD> <TD></TD> <TD>15480</TD> <TD>15480</TD> <TD>230</TD> <TD>230</TD> <TD></TD> <TD></TD> <TD>0</TD></TR> <TR> <TD></TD> <TD>1206</TD> <TD>15075</TD> <TD>15500</TD> <TD>15500</TD> <TD>15500</TD> <TD>15500</TD> <TD>15500</TD> <TD>425</TD> <TD>425</TD> <TD>2</TD> <TD>4</TD> <TD>2</TD></TR> <TR> <TD></TD> <TD>1207</TD> <TD>15580</TD> <TD>15600</TD> <TD>15600</TD> <TD>15600</TD> <TD>15600</TD> <TD>15600</TD> <TD>20</TD> <TD>20</TD> <TD>2</TD> <TD>2</TD> <TD>2</TD></TR> <TR> <TD></TD> <TD>1208</TD> <TD>15130</TD> <TD></TD> <TD></TD> <TD></TD> <TD>15145</TD> <TD>15145</TD> <TD>15</TD> <TD>15</TD> <TD></TD> <TD></TD> <TD>0</TD></TR> <TR> <TD></TD> <TD>1209</TD> <TD>15325</TD> <TD></TD> <TD></TD> <TD></TD> <TD>15325</TD> <TD>15325</TD> <TD>0</TD> <TD>0</TD> <TD></TD> <TD>2</TD> <TD>0</TD></TR> <TR> <TD></TD> <TD>1210</TD> <TD>14840</TD> <TD>15730</TD> <TD>15730</TD> <TD>15520</TD> <TD>15520</TD> <TD>15625</TD> <TD>680</TD> <TD>785</TD> <TD>4</TD> <TD></TD> <TD>-2</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>3322</TD> <TD>3618</TD> <TD>-228</TD></TR> <TR> <TD>锌</TD> <TD>1111</TD> <TD>14785</TD> <TD>15135</TD> <TD>15480</TD> <TD>14875</TD> <TD>15030</TD> <TD>15120</TD> <TD>245</TD> <TD>335</TD> <TD>8070</TD> <TD>19606</TD> <TD>-3114</TD></TR> <TR> <TD></TD> <TD>1112</TD> <TD>14765</TD> <TD>15175</TD> <TD>15500</TD> <TD>14840</TD> <TD>15035</TD> <TD>15155</TD> <TD>270</TD> <TD>390</TD> <TD>189560</TD> <TD>98488</TD> <TD>-12690</TD></TR> <TR> <TD></TD> <TD>1201</TD> <TD>14730</TD> <TD>15140</TD> <TD>15500</TD> <TD>14825</TD> <TD>15035</TD> <TD>15150</TD> <TD>305</TD> <TD>420</TD> <TD>958338</TD> <TD>219600</TD> <TD>1974</TD></TR> <TR> <TD></TD> <TD>1202</TD> <TD>14740</TD> <TD>15150</TD> <TD>15495</TD> <TD>14840</TD> <TD>15040</TD> <TD>15135</TD> <TD>300</TD> <TD>395</TD> <TD>53484</TD> <TD>65676</TD> <TD>3370</TD></TR> <TR> <TD></TD> <TD>1203</TD> <TD>14775</TD> <TD>15070</TD> <TD>15505</TD> <TD>14860</TD> <TD>15070</TD> <TD>15150</TD> <TD>295</TD> <TD>375</TD> <TD>7284</TD> <TD>15332</TD> <TD>1344</TD></TR> <TR> <TD></TD> <TD>1204</TD> <TD>14695</TD> <TD>15065</TD> <TD>15480</TD> <TD>14895</TD> <TD>15125</TD> <TD>15090</TD> <TD>430</TD> <TD>395</TD> <TD>1272</TD> <TD>4136</TD> <TD>618</TD></TR> <TR> <TD></TD> <TD>1205</TD> <TD>14795</TD> <TD>15140</TD> <TD>15630</TD> <TD>14960</TD> <TD>15180</TD> <TD>15225</TD> <TD>385</TD> <TD>430</TD> <TD>1512</TD> <TD>3684</TD> <TD>418</TD></TR> <TR> <TD></TD> <TD>1206</TD> <TD>14945</TD> <TD>15115</TD> <TD>15520</TD> <TD>14930</TD> <TD>15100</TD> <TD>15125</TD> <TD>155</TD> <TD>180</TD> <TD>776</TD> <TD>1058</TD> <TD>474</TD></TR> <TR> <TD></TD> <TD>1207</TD> <TD>14965</TD> <TD>15200</TD> <TD>15540</TD> <TD>15055</TD> <TD>15420</TD> <TD>15285</TD> <TD>455</TD> <TD>320</TD> <TD>100</TD> <TD>338</TD> <TD>-20</TD></TR> <TR> <TD></TD> <TD>1208</TD> <TD>15015</TD> <TD>15375</TD> <TD>15600</TD> <TD>15245</TD> <TD>15370</TD> <TD>15430</TD> <TD>355</TD> <TD>415</TD> <TD>90</TD> <TD>264</TD> <TD>-22</TD></TR> <TR> <TD></TD> <TD>1209</TD> <TD>15020</TD> <TD>15355</TD> <TD>15815</TD> <TD>15285</TD> <TD>15325</TD> <TD>15480</TD> <TD>305</TD> <TD>460</TD> <TD>44</TD> <TD>108</TD> <TD>-6</TD></TR> <TR> <TD></TD> <TD>1210</TD> <TD>15280</TD> <TD>15480</TD> <TD>15705</TD> <TD>15330</TD> <TD>15705</TD> <TD>15470</TD> <TD>425</TD> <TD>190</TD> <TD>22</TD> <TD>76</TD> <TD>6</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>1220552</TD> <TD>428366</TD> <TD>-7648</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:00285)</div>