<h1>上海期货交易所收盘价(11月28日）</h1>
<div class="v2_comtent_info01">
<span>2011-11-28 15:18:52</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>1112</TD>
<TD>15815</TD>
<TD>15815</TD>
<TD>15880</TD>
<TD>15815</TD>
<TD>15850</TD>
<TD>15860</TD>
<TD>35</TD>
<TD>45</TD>
<TD>2116</TD>
<TD>22490</TD>
<TD>-1244</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>15850</TD>
<TD>15895</TD>
<TD>15930</TD>
<TD>15840</TD>
<TD>15885</TD>
<TD>15895</TD>
<TD>35</TD>
<TD>45</TD>
<TD>9024</TD>
<TD>58638</TD>
<TD>-2664</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>15815</TD>
<TD>15835</TD>
<TD>15890</TD>
<TD>15810</TD>
<TD>15830</TD>
<TD>15850</TD>
<TD>15</TD>
<TD>35</TD>
<TD>22366</TD>
<TD>89096</TD>
<TD>1910</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>15835</TD>
<TD>15865</TD>
<TD>15895</TD>
<TD>15825</TD>
<TD>15845</TD>
<TD>15855</TD>
<TD>10</TD>
<TD>20</TD>
<TD>8976</TD>
<TD>54998</TD>
<TD>3632</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>15850</TD>
<TD>15880</TD>
<TD>15910</TD>
<TD>15830</TD>
<TD>15880</TD>
<TD>15875</TD>
<TD>30</TD>
<TD>25</TD>
<TD>3468</TD>
<TD>18316</TD>
<TD>2552</TD></TR>
<TR>
<TD></TD>
<TD>1205</TD>
<TD>15880</TD>
<TD>15900</TD>
<TD>15980</TD>
<TD>15880</TD>
<TD>15890</TD>
<TD>15925</TD>
<TD>10</TD>
<TD>45</TD>
<TD>398</TD>
<TD>4392</TD>
<TD>-48</TD></TR>
<TR>
<TD></TD>
<TD>1206</TD>
<TD>15920</TD>
<TD>15935</TD>
<TD>15980</TD>
<TD>15930</TD>
<TD>15960</TD>
<TD>15950</TD>
<TD>40</TD>
<TD>30</TD>
<TD>32</TD>
<TD>2220</TD>
<TD>-2</TD></TR>
<TR>
<TD></TD>
<TD>1207</TD>
<TD>15990</TD>
<TD>15965</TD>
<TD>16015</TD>
<TD>15945</TD>
<TD>15970</TD>
<TD>15975</TD>
<TD>-20</TD>
<TD>-15</TD>
<TD>124</TD>
<TD>1934</TD>
<TD>-4</TD></TR>
<TR>
<TD></TD>
<TD>1208</TD>
<TD>16015</TD>
<TD>16050</TD>
<TD>16050</TD>
<TD>16005</TD>
<TD>16005</TD>
<TD>16025</TD>
<TD>-10</TD>
<TD>10</TD>
<TD>4</TD>
<TD>1122</TD>
<TD>-2</TD></TR>
<TR>
<TD></TD>
<TD>1209</TD>
<TD>16085</TD>
<TD>16120</TD>
<TD>16120</TD>
<TD>16000</TD>
<TD>16030</TD>
<TD>16045</TD>
<TD>-55</TD>
<TD>-40</TD>
<TD>34</TD>
<TD>488</TD>
<TD>-12</TD></TR>
<TR>
<TD></TD>
<TD>1210</TD>
<TD>16095</TD>
<TD>16095</TD>
<TD>16100</TD>
<TD>16055</TD>
<TD>16055</TD>
<TD>16090</TD>
<TD>-40</TD>
<TD>-5</TD>
<TD>36</TD>
<TD>1214</TD>
<TD>-2</TD></TR>
<TR>
<TD></TD>
<TD>1211</TD>
<TD>16145</TD>
<TD>16145</TD>
<TD>16145</TD>
<TD>16050</TD>
<TD>16075</TD>
<TD>16100</TD>
<TD>-70</TD>
<TD>-45</TD>
<TD>172</TD>
<TD>54</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>46750</TD>
<TD>254962</TD>
<TD>4116</TD></TR>
<TR>
<TD>黄金</TD>
<TD>1112</TD>
<TD>348.9</TD>
<TD>348.5</TD>
<TD>354.87</TD>
<TD>348.5</TD>
<TD>353.03</TD>
<TD>353.13</TD>
<TD>4.13</TD>
<TD>4.23</TD>
<TD>590</TD>
<TD>1652</TD>
<TD>-260</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>348.99</TD>
<TD>351.47</TD>
<TD>353.82</TD>
<TD>351.47</TD>
<TD>352.93</TD>
<TD>352.65</TD>
<TD>3.94</TD>
<TD>3.66</TD>
<TD>112</TD>
<TD>454</TD>
<TD>-18</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>348.59</TD>
<TD>353.6</TD>
<TD>354.09</TD>
<TD>352.9</TD>
<TD>354.09</TD>
<TD>353.67</TD>
<TD>5.5</TD>
<TD>5.08</TD>
<TD>12</TD>
<TD>244</TD>
<TD>2</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>349.41</TD>
<TD>351.77</TD>
<TD>353.27</TD>
<TD>351.77</TD>
<TD>353.27</TD>
<TD>353.01</TD>
<TD>3.86</TD>
<TD>3.6</TD>
<TD>20</TD>
<TD>174</TD>
<TD>-6</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>348.98</TD>
<TD>352.89</TD>
<TD>352.89</TD>
<TD>351.93</TD>
<TD>352.83</TD>
<TD>352.62</TD>
<TD>3.85</TD>
<TD>3.64</TD>
<TD>10</TD>
<TD>146</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1205</TD>
<TD>349.43</TD>
<TD>352.19</TD>
<TD>353.03</TD>
<TD>352.06</TD>
<TD>352.35</TD>
<TD>352.35</TD>
<TD>2.92</TD>
<TD>2.92</TD>
<TD>66</TD>
<TD>214</TD>
<TD>-6</TD></TR>
<TR>
<TD></TD>
<TD>1206</TD>
<TD>347.53</TD>
<TD>349.23</TD>
<TD>351.99</TD>
<TD>349.23</TD>
<TD>351.26</TD>
<TD>351.16</TD>
<TD>3.73</TD>
<TD>3.63</TD>
<TD>60382</TD>
<TD>76424</TD>
<TD>-2666</TD></TR>
<TR>
<TD></TD>
<TD>1207</TD>
<TD>347.98</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>347.98</TD>
<TD>347.98</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>52</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1208</TD>
<TD>348.15</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>348.15</TD>
<TD>348.15</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>22</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1209</TD>
<TD>347.87</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>351.5</TD>
<TD>351.5</TD>
<TD>3.63</TD>
<TD>3.63</TD>
<TD></TD>
<TD>6</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1210</TD>
<TD>349.59</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>353.24</TD>
<TD>353.24</TD>
<TD>3.65</TD>
<TD>3.65</TD>
<TD></TD>
<TD>10</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1211</TD>
<TD>334.23</TD>
<TD>350.72</TD>
<TD>350.93</TD>
<TD>350.72</TD>
<TD>350.93</TD>
<TD>350.82</TD>
<TD>16.7</TD>
<TD>16.59</TD>
<TD>4</TD>
<TD>4</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>61196</TD>
<TD>79402</TD>
<TD>-2952</TD></TR>
<TR>
<TD>铜</TD>
<TD>1112</TD>
<TD>54910</TD>
<TD>55200</TD>
<TD>56470</TD>
<TD>55200</TD>
<TD>56200</TD>
<TD>56140</TD>
<TD>1290</TD>
<TD>1230</TD>
<TD>12748</TD>
<TD>26446</TD>
<TD>-3250</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>54450</TD>
<TD>55200</TD>
<TD>56130</TD>
<TD>55200</TD>
<TD>55770</TD>
<TD>55750</TD>
<TD>1320</TD>
<TD>1300</TD>
<TD>40842</TD>
<TD>74208</TD>
<TD>-5696</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>53910</TD>
<TD>54780</TD>
<TD>55750</TD>
<TD>54660</TD>
<TD>55370</TD>
<TD>55280</TD>
<TD>1460</TD>
<TD>1370</TD>
<TD>826354</TD>
<TD>272090</TD>
<TD>2974</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>53720</TD>
<TD>54800</TD>
<TD>55590</TD>
<TD>54490</TD>
<TD>55260</TD>
<TD>55140</TD>
<TD>1540</TD>
<TD>1420</TD>
<TD>95128</TD>
<TD>70752</TD>
<TD>3276</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>53690</TD>
<TD>54510</TD>
<TD>55560</TD>
<TD>54490</TD>
<TD>55240</TD>
<TD>55110</TD>
<TD>1550</TD>
<TD>1420</TD>
<TD>5354</TD>
<TD>16268</TD>
<TD>312</TD></TR>
<TR>
<TD></TD>
<TD>1205</TD>
<TD>53700</TD>
<TD>54720</TD>
<TD>55550</TD>
<TD>54440</TD>
<TD>55310</TD>
<TD>55110</TD>
<TD>1610</TD>
<TD>1410</TD>
<TD>3578</TD>
<TD>9002</TD>
<TD>-206</TD></TR>
<TR>
<TD></TD>
<TD>1206</TD>
<TD>53840</TD>
<TD>54030</TD>
<TD>55550</TD>
<TD>54030</TD>
<TD>55330</TD>
<TD>55170</TD>
<TD>1490</TD>
<TD>1330</TD>
<TD>2918</TD>
<TD>5298</TD>
<TD>752</TD></TR>
<TR>
<TD></TD>
<TD>1207</TD>
<TD>53880</TD>
<TD>54610</TD>
<TD>55500</TD>
<TD>54610</TD>
<TD>55120</TD>
<TD>55160</TD>
<TD>1240</TD>
<TD>1280</TD>
<TD>22</TD>
<TD>2002</TD>
<TD>-4</TD></TR>
<TR>
<TD></TD>
<TD>1208</TD>
<TD>53740</TD>
<TD>54700</TD>
<TD>55690</TD>
<TD>54650</TD>
<TD>55080</TD>
<TD>55120</TD>
<TD>1340</TD>
<TD>1380</TD>
<TD>416</TD>
<TD>1548</TD>
<TD>-44</TD></TR>
<TR>
<TD></TD>
<TD>1209</TD>
<TD>53840</TD>
<TD>54800</TD>
<TD>55680</TD>
<TD>54800</TD>
<TD>55250</TD>
<TD>55280</TD>
<TD>1410</TD>
<TD>1440</TD>
<TD>86</TD>
<TD>1090</TD>
<TD>6</TD></TR>
<TR>
<TD></TD>
<TD>1210</TD>
<TD>53960</TD>
<TD>55470</TD>
<TD>55570</TD>
<TD>55150</TD>
<TD>55150</TD>
<TD>55370</TD>
<TD>1190</TD>
<TD>1410</TD>
<TD>34</TD>
<TD>672</TD>
<TD>-2</TD></TR>
<TR>
<TD></TD>
<TD>1211</TD>
<TD>53880</TD>
<TD>54950</TD>
<TD>55550</TD>
<TD>54950</TD>
<TD>55150</TD>
<TD>55180</TD>
<TD>1270</TD>
<TD>1300</TD>
<TD>14</TD>
<TD>272</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>987494</TD>
<TD>479648</TD>
<TD>-1880</TD></TR>
<TR>
<TD>铅</TD>
<TD>1112</TD>
<TD>15135</TD>
<TD>15500</TD>
<TD>16040</TD>
<TD>15375</TD>
<TD>15445</TD>
<TD>15490</TD>
<TD>310</TD>
<TD>355</TD>
<TD>148</TD>
<TD>594</TD>
<TD>-70</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>15120</TD>
<TD>15270</TD>
<TD>15500</TD>
<TD>15270</TD>
<TD>15420</TD>
<TD>15425</TD>
<TD>300</TD>
<TD>305</TD>
<TD>632</TD>
<TD>2346</TD>
<TD>-88</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>15155</TD>
<TD>15250</TD>
<TD>15480</TD>
<TD>15250</TD>
<TD>15395</TD>
<TD>15415</TD>
<TD>240</TD>
<TD>260</TD>
<TD>66</TD>
<TD>320</TD>
<TD>30</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>15195</TD>
<TD>15380</TD>
<TD>15500</TD>
<TD>15380</TD>
<TD>15450</TD>
<TD>15465</TD>
<TD>255</TD>
<TD>270</TD>
<TD>42</TD>
<TD>60</TD>
<TD>28</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>15200</TD>
<TD>15500</TD>
<TD>15500</TD>
<TD>15500</TD>
<TD>15500</TD>
<TD>15500</TD>
<TD>300</TD>
<TD>300</TD>
<TD>4</TD>
<TD>78</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1205</TD>
<TD>15440</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>15740</TD>
<TD>15740</TD>
<TD>300</TD>
<TD>300</TD>
<TD></TD>
<TD></TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1206</TD>
<TD>15510</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>15510</TD>
<TD>15510</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>4</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1207</TD>
<TD>15700</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>15700</TD>
<TD>15700</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>4</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1208</TD>
<TD>15490</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>15795</TD>
<TD>15795</TD>
<TD>305</TD>
<TD>305</TD>
<TD></TD>
<TD></TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1209</TD>
<TD>15675</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>15675</TD>
<TD>15675</TD>
<TD>0</TD>
<TD>0</TD>
<TD></TD>
<TD>2</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1210</TD>
<TD>16340</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>16660</TD>
<TD>16660</TD>
<TD>320</TD>
<TD>320</TD>
<TD></TD>
<TD></TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1211</TD>
<TD>16340</TD>
<TD></TD>
<TD></TD>
<TD></TD>
<TD>16660</TD>
<TD>16660</TD>
<TD>320</TD>
<TD>320</TD>
<TD></TD>
<TD></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>892</TD>
<TD>3408</TD>
<TD>-100</TD></TR>
<TR>
<TD>锌</TD>
<TD>1112</TD>
<TD>14905</TD>
<TD>15100</TD>
<TD>15245</TD>
<TD>15100</TD>
<TD>15170</TD>
<TD>15170</TD>
<TD>265</TD>
<TD>265</TD>
<TD>3138</TD>
<TD>13584</TD>
<TD>-1992</TD></TR>
<TR>
<TD></TD>
<TD>1201</TD>
<TD>14890</TD>
<TD>15050</TD>
<TD>15230</TD>
<TD>15050</TD>
<TD>15165</TD>
<TD>15140</TD>
<TD>275</TD>
<TD>250</TD>
<TD>26312</TD>
<TD>72586</TD>
<TD>-8884</TD></TR>
<TR>
<TD></TD>
<TD>1202</TD>
<TD>14870</TD>
<TD>15140</TD>
<TD>15250</TD>
<TD>15070</TD>
<TD>15170</TD>
<TD>15150</TD>
<TD>300</TD>
<TD>280</TD>
<TD>252174</TD>
<TD>194320</TD>
<TD>-9220</TD></TR>
<TR>
<TD></TD>
<TD>1203</TD>
<TD>14895</TD>
<TD>15195</TD>
<TD>15260</TD>
<TD>15095</TD>
<TD>15190</TD>
<TD>15170</TD>
<TD>295</TD>
<TD>275</TD>
<TD>36242</TD>
<TD>70022</TD>
<TD>716</TD></TR>
<TR>
<TD></TD>
<TD>1204</TD>
<TD>14915</TD>
<TD>15190</TD>
<TD>15260</TD>
<TD>15130</TD>
<TD>15200</TD>
<TD>15185</TD>
<TD>285</TD>
<TD>270</TD>
<TD>1854</TD>
<TD>10376</TD>
<TD>-52</TD></TR>
<TR>
<TD></TD>
<TD>1205</TD>
<TD>14970</TD>
<TD>15170</TD>
<TD>15325</TD>
<TD>15165</TD>
<TD>15285</TD>
<TD>15240</TD>
<TD>315</TD>
<TD>270</TD>
<TD>1516</TD>
<TD>4750</TD>
<TD>-306</TD></TR>
<TR>
<TD></TD>
<TD>1206</TD>
<TD>15005</TD>
<TD>15255</TD>
<TD>15365</TD>
<TD>15220</TD>
<TD>15325</TD>
<TD>15300</TD>
<TD>320</TD>
<TD>295</TD>
<TD>240</TD>
<TD>2170</TD>
<TD>36</TD></TR>
<TR>
<TD></TD>
<TD>1207</TD>
<TD>15080</TD>
<TD>15180</TD>
<TD>15380</TD>
<TD>15180</TD>
<TD>15320</TD>
<TD>15300</TD>
<TD>240</TD>
<TD>220</TD>
<TD>18</TD>
<TD>352</TD>
<TD>4</TD></TR>
<TR>
<TD></TD>
<TD>1208</TD>
<TD>15090</TD>
<TD>15120</TD>
<TD>15330</TD>
<TD>15120</TD>
<TD>15330</TD>
<TD>15225</TD>
<TD>240</TD>
<TD>135</TD>
<TD>4</TD>
<TD>314</TD>
<TD>0</TD></TR>
<TR>
<TD></TD>
<TD>1209</TD>
<TD>15145</TD>
<TD>15110</TD>
<TD>15455</TD>
<TD>15110</TD>
<TD>15355</TD>
<TD>15385</TD>
<TD>210</TD>
<TD>240</TD>
<TD>20</TD>
<TD>214</TD>
<TD>4</TD></TR>
<TR>
<TD></TD>
<TD>1210</TD>
<TD>15165</TD>
<TD>15330</TD>
<TD>15425</TD>
<TD>15320</TD>
<TD>15390</TD>
<TD>15370</TD>
<TD>225</TD>
<TD>205</TD>
<TD>24</TD>
<TD>124</TD>
<TD>-8</TD></TR>
<TR>
<TD></TD>
<TD>1211</TD>
<TD>15150</TD>
<TD>15480</TD>
<TD>15480</TD>
<TD>15400</TD>
<TD>15400</TD>
<TD>15435</TD>
<TD>250</TD>
<TD>285</TD>
<TD>20</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>321562</TD>
<TD>368818</TD>
<TD>-19702</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>